Zoetis Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-08	49.940	50.300	49.940	50.300	49.649	4
2025-08-07	50.400	50.400	50.400	50.400	49.748	0
2025-08-06	50.050	50.400	49.820	50.400	49.748	544
2025-08-05	53.120	55.770	49.900	49.980	49.333	828
2025-08-04	51.660	52.450	51.660	52.450	51.771	154
2025-08-01	50.500	51.000	50.500	51.000	50.340	163
2025-07-31	51.320	51.320	51.000	51.000	50.340	162
2025-07-30	52.350	52.350	52.350	52.350	51.672	0
2025-07-29	52.450	52.450	52.350	52.350	51.672	20
2025-07-28	53.100	53.100	52.800	52.800	52.117	138
2025-07-25	53.230	53.230	52.650	53.050	52.363	433
2025-07-24	53.000	53.000	52.840	52.850	52.166	209
2025-07-23	52.800	53.050	52.800	53.050	52.363	80
2025-07-22	51.250	51.250	51.250	51.250	50.587	0
2025-07-21	52.110	52.110	51.250	51.250	50.587	551
2025-07-18	51.880	52.110	51.580	52.110	51.436	84
2025-07-17	52.010	54.700	51.620	52.120	51.445	396
2025-07-16	52.750	52.750	52.500	52.500	51.820	16
2025-07-15	53.770	53.770	52.900	52.900	52.101	73
2025-07-14	54.450	54.450	54.240	54.240	53.421	357,674
2025-07-11	55.080	55.080	55.080	55.080	54.249	0
2025-07-10	54.240	55.360	54.240	55.080	54.249	1,085
2025-07-09	53.800	54.300	53.800	54.300	53.480	4
2025-07-08	54.240	54.500	53.680	53.850	53.037	7,165
2025-07-07	53.410	53.410	53.410	53.410	52.604	0
2025-07-04	53.410	53.410	53.410	53.410	52.604	9
2025-07-03	54.400	54.400	54.400	54.400	53.579	0
2025-07-02	54.400	54.400	54.400	54.400	53.579	1
2025-07-01	55.350	55.350	52.000	54.450	53.628	68
2025-06-30	52.850	52.850	52.850	52.850	52.052	3
2025-06-27	54.450	54.450	54.450	54.450	53.628	0
2025-06-26	54.450	54.450	54.450	54.450	53.628	50
2025-06-25	54.550	54.550	54.550	54.550	53.727	1,000
2025-06-24	54.450	54.450	54.450	54.450	53.628	1
2025-06-23	54.350	54.350	54.350	54.350	53.530	1,000
2025-06-20	53.800	54.000	53.800	54.000	53.185	510
2025-06-18	55.360	55.360	53.160	53.700	52.889	124
2025-06-17	55.440	55.440	55.380	55.380	54.544	1,000
2025-06-16	57.480	57.480	56.300	56.580	55.726	174
2025-06-13	58.620	58.620	58.620	58.620	57.735	0
2025-06-12	58.520	58.620	58.390	58.620	57.735	398
2025-06-11	57.690	57.690	57.690	57.690	56.819	2
2025-06-10	58.190	58.190	58.080	58.080	57.203	9
2025-06-09	57.680	58.080	57.380	58.080	57.203	38
2025-06-06	59.690	59.690	59.280	59.280	58.385	4
2025-06-05	59.460	59.460	59.220	59.220	58.326	2
2025-06-04	59.890	59.890	59.520	59.520	58.621	13
2025-06-03	60.130	60.610	60.060	60.060	59.153	4,989
2025-06-02	59.820	59.820	59.820	59.820	58.917	100
2025-05-30	60.060	60.520	60.020	60.430	59.518	54
2025-05-29	58.800	58.930	58.800	58.930	58.040	26
2025-05-28	58.910	58.910	58.500	58.670	57.784	18
2025-05-27	58.650	58.850	58.500	58.500	57.617	1,530
2025-05-26	56.850	56.850	56.850	56.850	55.992	36
2025-05-23	56.580	56.580	56.580	56.580	55.726	8
2025-05-22	56.220	57.180	55.830	57.180	56.317	23,028
2025-05-21	57.960	57.960	57.960	57.960	57.085	0
2025-05-20	57.960	57.960	57.960	57.960	57.085	1,000
2025-05-19	57.650	57.650	57.650	57.650	56.780	0
2025-05-16	57.480	57.650	57.480	57.650	56.780	1,055

← NewerPage 6 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.