Zoetis Inc. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-31	48.250	48.300	48.250	48.300	47.785	245
2025-10-30	48.500	48.500	48.250	48.250	47.736	1,184
2025-10-29	48.490	48.490	48.060	48.060	47.548	32
2025-10-28	48.940	49.220	48.530	48.650	48.020	1,077
2025-10-27	48.800	48.800	48.800	48.800	48.168	4
2025-10-24	49.300	49.300	48.850	49.200	48.563	69
2025-10-23	49.650	49.650	49.230	49.230	48.593	13
2025-10-22	49.830	49.870	49.650	49.650	49.007	80
2025-10-21	49.100	49.200	49.100	49.120	48.484	25
2025-10-20	48.670	48.710	48.670	48.710	48.080	2
2025-10-17	48.720	48.720	48.620	48.620	47.991	16
2025-10-16	48.500	48.720	48.500	48.720	48.089	206
2025-10-15	48.660	48.880	48.410	48.560	47.931	384
2025-10-14	48.850	48.850	48.650	48.650	48.020	1,294
2025-10-13	48.740	48.740	48.740	48.740	48.109	20
2025-10-10	48.410	48.410	48.390	48.390	47.764	1,001
2025-10-09	48.100	48.100	47.960	47.960	47.339	58
2025-10-08	48.140	48.140	47.790	48.100	47.477	681
2025-10-07	47.850	48.100	47.850	48.000	47.379	1,073
2025-10-06	48.750	48.750	48.250	48.250	47.625	282
2025-10-03	49.200	49.710	49.100	49.100	48.464	14
2025-10-02	49.120	49.200	49.100	49.200	48.563	1,131
2025-10-01	48.650	48.790	48.600	48.600	47.971	34
2025-09-30	47.940	48.650	47.940	48.650	48.020	16
2025-09-29	47.800	47.800	47.450	47.450	46.836	177
2025-09-26	47.900	48.000	47.800	47.900	47.280	807
2025-09-25	47.250	47.250	46.700	46.700	46.096	1,003
2025-09-24	47.550	47.550	47.230	47.230	46.619	15,301
2025-09-23	48.300	48.300	47.000	47.000	46.392	684
2025-09-22	48.350	48.610	48.350	48.600	47.971	249
2025-09-19	48.650	48.650	48.650	48.650	48.020	0
2025-09-18	48.650	48.650	48.650	48.650	48.020	0
2025-09-17	48.860	48.860	48.650	48.650	48.020	8
2025-09-16	48.750	48.850	48.640	48.850	48.218	92
2025-09-15	50.000	50.000	48.700	48.740	48.109	1,579
2025-09-12	49.300	50.050	49.240	50.000	49.353	282
2025-09-11	50.670	50.670	50.670	50.670	50.014	24
2025-09-10	50.720	50.720	50.500	50.500	49.846	130
2025-09-09	51.150	51.150	51.150	51.150	50.488	5
2025-09-08	51.750	51.850	50.000	51.390	50.725	337
2025-09-05	52.880	52.880	51.750	51.750	51.080	55
2025-09-04	52.030	52.350	52.010	52.350	51.672	13
2025-09-03	51.800	52.030	51.690	52.030	51.357	68
2025-09-02	52.240	52.240	52.240	52.240	51.564	26
2025-09-01	53.350	53.350	53.350	53.350	52.659	0
2025-08-29	53.100	53.350	53.100	53.350	52.659	14
2025-08-28	52.750	52.750	52.750	52.750	52.067	0
2025-08-27	52.750	52.750	52.400	52.750	52.067	14
2025-08-26	52.780	52.780	52.750	52.750	52.067	2
2025-08-25	52.740	52.740	52.350	52.350	51.672	32
2025-08-22	53.750	53.750	53.750	53.750	53.054	0
2025-08-21	53.750	53.750	53.750	53.750	53.054	0
2025-08-20	53.750	53.750	53.750	53.750	53.054	180
2025-08-19	52.680	53.300	52.680	53.300	52.610	93
2025-08-18	51.750	51.750	51.750	51.750	51.080	0
2025-08-15	51.860	52.380	51.750	51.750	51.080	18
2025-08-14	51.270	51.570	51.270	51.450	50.784	32
2025-08-13	51.150	51.300	51.150	51.300	50.636	24
2025-08-12	50.300	50.300	50.200	50.200	49.550	32
2025-08-11	50.430	50.700	50.430	50.700	50.044	1,658

← NewerPage 5 of 21 · 1,253 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-07-16	0.1127 USD
2026-04-16	0.1130 USD
2026-01-16	0.1167 USD
2025-10-29	0.1123 USD
2025-07-16	0.1154 USD
2025-04-15	0.1191 USD
2025-01-17	0.2448 USD
2024-10-29	0.1106 USD
2024-07-16	0.1024 USD
2024-04-17	0.0965 USD
2024-01-17	0.0904 USD
2023-10-30	0.0778 USD
2023-07-19	0.0788 USD
2023-04-18	0.0786 USD
2023-01-18	0.0826 USD
2022-10-31	0.4222 USD
2022-10-28	0.2856 USD
2022-07-20	0.4215 USD
2022-07-19	0.2851 USD
2022-04-19	0.3890 USD
2022-04-18	0.2631 USD
2022-01-19	0.4101 USD
2022-01-18	0.2774 USD
2021-10-28	0.3521 USD
2021-10-27	0.2382 USD
2021-07-20	0.3233 USD
2021-07-19	0.2187 USD
2021-04-19	0.3196 USD
2021-04-16	0.2162 USD
2021-01-18	0.2161 USD
2020-10-19	0.1767 USD
2020-07-16	0.2678 USD
2020-07-15	0.1774 USD
2020-04-16	0.2700 USD
2020-04-15	0.1788 USD

Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.