Zoetis Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-15	54.100	55.500	54.100	55.500	54.662	1,027
2025-05-14	55.360	55.360	54.360	54.360	53.539	1,040
2025-05-13	57.660	57.660	57.660	57.660	56.790	0
2025-05-12	57.650	57.900	57.650	57.660	56.790	1,028
2025-05-09	56.220	56.220	56.220	56.220	55.371	10
2025-05-08	56.550	57.180	56.550	57.150	56.287	80
2025-05-07	54.670	56.300	54.670	56.300	55.450	60
2025-05-06	54.500	54.640	53.640	53.640	52.830	122
2025-05-05	55.120	55.740	55.120	55.740	54.899	20
2025-05-02	55.340	55.660	55.340	55.500	54.662	1,043
2025-04-30	54.450	55.340	54.450	55.340	54.505	38
2025-04-29	53.900	53.900	53.900	53.900	53.086	0
2025-04-28	54.660	54.660	53.900	53.900	53.086	20
2025-04-25	53.850	53.850	53.850	53.850	53.037	0
2025-04-24	53.150	53.850	53.150	53.850	53.037	49
2025-04-23	54.060	54.200	54.000	54.200	53.382	9,202
2025-04-22	55.020	55.020	53.500	53.500	52.692	39
2025-04-17	54.170	54.850	53.700	54.470	53.648	242
2025-04-16	54.980	57.640	54.500	57.640	56.770	296
2025-04-15	54.830	55.200	54.830	55.100	54.268	390
2025-04-14	54.540	55.070	54.540	54.800	53.855	84
2025-04-11	53.750	54.600	53.450	54.600	53.659	545
2025-04-10	53.150	53.810	53.150	53.810	52.883	4,166
2025-04-09	53.300	55.340	53.110	55.340	54.386	7,529
2025-04-08	54.500	54.500	54.360	54.360	53.423	86
2025-04-07	53.550	55.500	53.380	54.960	54.013	72
2025-04-04	56.000	56.100	56.000	56.000	55.035	117
2025-04-03	57.100	57.100	56.100	56.100	55.133	15
2025-04-02	58.030	58.380	57.990	58.380	57.374	308
2025-04-01	58.440	58.440	58.440	58.440	57.433	6
2025-03-31	58.410	58.440	58.410	58.440	57.433	304
2025-03-28	59.220	59.220	59.220	59.220	58.199	0
2025-03-27	58.020	59.220	58.020	59.220	58.199	6,051
2025-03-26	57.540	58.200	57.420	58.020	57.020	5,642
2025-03-25	57.180	57.180	57.120	57.120	56.135	12,235
2025-03-24	58.450	58.880	58.450	58.860	57.845	30
2025-03-21	58.120	58.260	58.080	58.260	57.256	4
2025-03-20	58.010	58.010	57.960	57.960	56.961	88
2025-03-19	58.200	58.200	57.660	57.660	56.666	453
2025-03-18	58.920	58.920	58.920	58.920	57.904	0
2025-03-17	58.200	58.920	58.200	58.920	57.904	12
2025-03-14	57.240	57.720	57.020	57.540	56.548	6,702
2025-03-13	58.080	58.080	58.080	58.080	57.079	4
2025-03-12	59.100	59.100	58.350	58.680	57.669	9,877
2025-03-11	63.390	63.390	59.760	59.760	58.730	34
2025-03-10	60.540	63.660	60.540	62.760	61.678	104
2025-03-07	60.840	61.260	60.810	61.260	60.204	111
2025-03-06	59.640	59.640	59.640	59.640	58.612	0
2025-03-05	59.700	60.280	59.640	59.640	58.612	160
2025-02-28	59.700	59.700	59.700	59.700	58.671	0
2025-02-27	59.700	59.700	59.700	59.700	58.671	18
2025-02-26	60.000	60.000	60.000	60.000	58.966	0
2025-02-25	59.560	60.510	58.760	60.000	58.966	8,536
2025-02-24	57.660	59.340	57.660	59.340	58.317	10,940
2025-02-21	56.040	57.000	56.040	57.000	56.018	172
2025-02-20	55.800	55.800	55.800	55.800	54.838	4
2025-02-19	55.660	56.340	55.560	56.340	55.369	100
2025-02-18	57.240	57.240	55.070	55.380	54.425	107
2025-02-17	55.690	56.670	55.690	56.670	55.693	61
2025-02-14	59.000	59.000	55.620	55.620	54.661	5,683

← NewerPage 7 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.