Zoetis Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-13 | 60.060 | 60.060 | 56.000 | 59.340 | 58.317 | 23,151 |
| 2025-02-12 | 62.290 | 62.700 | 62.050 | 62.100 | 61.030 | 8,608 |
| 2025-02-11 | 62.460 | 62.640 | 62.420 | 62.640 | 61.560 | 7,255 |
| 2025-02-10 | 62.040 | 62.220 | 62.040 | 62.220 | 61.148 | 20 |
| 2025-02-07 | 64.380 | 64.380 | 64.380 | 64.380 | 63.270 | 0 |
| 2025-02-06 | 64.380 | 64.380 | 64.380 | 64.380 | 63.270 | 1 |
| 2025-02-05 | 63.300 | 63.470 | 63.300 | 63.470 | 62.376 | 24 |
| 2025-02-04 | 62.100 | 62.100 | 62.100 | 62.100 | 61.030 | 0 |
| 2025-02-03 | 61.850 | 63.180 | 61.850 | 62.100 | 61.030 | 11,818 |
| 2025-01-31 | 62.830 | 62.830 | 62.640 | 62.640 | 61.560 | 12 |
| 2025-01-30 | 63.360 | 63.430 | 62.970 | 62.970 | 61.885 | 18 |
| 2025-01-29 | 62.340 | 62.340 | 62.340 | 62.340 | 61.266 | 0 |
| 2025-01-28 | 61.920 | 63.650 | 61.920 | 62.340 | 61.266 | 4,056 |
| 2025-01-27 | 63.770 | 63.770 | 63.180 | 63.180 | 62.091 | 18 |
| 2025-01-24 | 61.520 | 62.000 | 61.520 | 61.620 | 60.558 | 29 |
| 2025-01-23 | 61.580 | 61.620 | 61.440 | 61.440 | 60.381 | 16 |
| 2025-01-22 | 62.220 | 62.220 | 61.320 | 61.320 | 60.263 | 20 |
| 2025-01-21 | 62.880 | 62.960 | 62.410 | 62.410 | 61.334 | 15,161 |
| 2025-01-20 | 62.570 | 62.570 | 62.570 | 62.570 | 61.492 | 0 |
| 2025-01-17 | 65.000 | 65.180 | 62.570 | 62.570 | 61.492 | 3,965 |
| 2025-01-16 | 62.860 | 63.660 | 62.860 | 63.660 | 62.322 | 16 |
| 2025-01-15 | 62.940 | 62.940 | 62.470 | 62.470 | 61.157 | 6 |
| 2025-01-14 | 62.760 | 62.760 | 62.760 | 62.760 | 61.441 | 0 |
| 2025-01-13 | 62.900 | 63.290 | 62.690 | 62.760 | 61.441 | 2,770 |
| 2025-01-10 | 62.570 | 62.570 | 61.980 | 61.980 | 60.677 | 764 |
| 2025-01-09 | 62.560 | 62.560 | 62.560 | 62.560 | 61.245 | 0 |
| 2025-01-08 | 62.560 | 62.560 | 62.560 | 62.560 | 61.245 | 32 |
| 2025-01-07 | 60.070 | 62.280 | 60.070 | 61.740 | 60.443 | 411 |
| 2025-01-06 | 62.680 | 62.680 | 62.680 | 62.680 | 61.363 | 1 |
| 2025-01-03 | 59.460 | 65.170 | 59.460 | 62.240 | 60.932 | 103,718 |
| 2025-01-02 | 62.580 | 62.580 | 62.580 | 62.580 | 61.265 | 253 |
| 2024-12-30 | 62.520 | 62.820 | 62.520 | 62.640 | 61.324 | 26 |
| 2024-12-27 | 63.500 | 63.500 | 63.500 | 63.500 | 62.166 | 977 |
| 2024-12-26 | 63.560 | 63.600 | 63.490 | 63.490 | 62.156 | 24 |
| 2024-12-23 | 63.650 | 63.660 | 63.400 | 63.480 | 62.146 | 256 |
| 2024-12-20 | 62.560 | 63.120 | 62.160 | 62.160 | 60.854 | 336 |
| 2024-12-19 | 66.150 | 66.150 | 62.650 | 62.860 | 61.539 | 6,352 |
| 2024-12-18 | 65.000 | 65.990 | 65.000 | 65.610 | 64.231 | 4,144 |
| 2024-12-17 | 67.410 | 67.410 | 64.820 | 64.820 | 63.458 | 29 |
| 2024-12-16 | 67.380 | 67.480 | 67.270 | 67.270 | 65.856 | 64 |
| 2024-12-13 | 67.410 | 67.410 | 67.410 | 67.410 | 65.993 | 0 |
| 2024-12-12 | 67.620 | 67.620 | 67.410 | 67.410 | 65.993 | 4,591 |
| 2024-12-11 | 67.620 | 67.620 | 67.100 | 67.100 | 65.690 | 3,000 |
| 2024-12-10 | 68.040 | 68.040 | 66.640 | 66.640 | 65.240 | 29 |
| 2024-12-09 | 67.360 | 68.130 | 66.770 | 67.970 | 66.542 | 142 |
| 2024-12-06 | 66.060 | 67.130 | 66.060 | 67.130 | 65.719 | 3,590 |
| 2024-12-05 | 65.250 | 65.460 | 64.690 | 65.450 | 64.075 | 317 |
| 2024-12-04 | 67.200 | 67.200 | 66.080 | 66.570 | 65.171 | 911 |
| 2024-12-03 | 68.380 | 68.380 | 66.990 | 67.550 | 66.130 | 987 |
| 2024-12-02 | 66.850 | 67.220 | 65.820 | 67.220 | 65.807 | 4,199 |
| 2024-11-29 | 67.070 | 67.320 | 65.380 | 65.920 | 64.535 | 1,372 |
| 2024-11-28 | 65.600 | 67.000 | 65.430 | 67.000 | 65.592 | 384 |
| 2024-11-27 | 65.180 | 65.180 | 65.180 | 65.180 | 63.810 | 1,518 |
| 2024-11-26 | 63.890 | 63.890 | 63.540 | 63.660 | 62.322 | 5,345 |
| 2024-11-25 | 64.740 | 64.740 | 63.600 | 64.500 | 63.145 | 813 |
| 2024-11-22 | 63.660 | 64.320 | 63.660 | 64.180 | 62.831 | 861 |
| 2024-11-21 | 64.260 | 64.260 | 63.970 | 63.970 | 62.626 | 4,919 |
| 2024-11-19 | 63.120 | 63.750 | 63.120 | 63.660 | 62.322 | 454 |
| 2024-11-18 | 64.550 | 64.550 | 62.940 | 63.120 | 61.794 | 42 |
| 2024-11-14 | 64.560 | 64.560 | 64.560 | 64.560 | 63.203 | 0 |
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.