Zoetis Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-14 | 64.560 | 64.560 | 64.560 | 64.560 | 63.203 | 0 |
| 2024-11-13 | 62.020 | 64.560 | 62.020 | 64.560 | 63.203 | 4,974 |
| 2024-11-12 | 63.840 | 63.840 | 63.840 | 63.840 | 62.498 | 0 |
| 2024-11-11 | 63.840 | 63.840 | 63.840 | 63.840 | 62.498 | 160 |
| 2024-11-08 | 63.680 | 63.680 | 63.240 | 63.480 | 62.146 | 20 |
| 2024-11-07 | 60.400 | 61.680 | 60.400 | 61.680 | 60.384 | 51 |
| 2024-11-06 | 64.000 | 64.680 | 60.400 | 60.400 | 59.131 | 2,656 |
| 2024-11-05 | 62.750 | 63.520 | 62.510 | 63.060 | 61.735 | 119 |
| 2024-11-04 | 69.620 | 70.000 | 62.510 | 63.740 | 62.400 | 4,658 |
| 2024-11-01 | 64.260 | 66.820 | 64.260 | 66.820 | 65.416 | 1,680 |
| 2024-10-31 | 64.610 | 65.160 | 64.610 | 65.160 | 63.791 | 4,695 |
| 2024-10-30 | 69.320 | 69.320 | 66.200 | 67.600 | 66.179 | 28 |
| 2024-10-29 | 66.640 | 66.640 | 64.750 | 66.430 | 65.034 | 82 |
| 2024-10-28 | 64.730 | 64.730 | 64.730 | 64.730 | 63.261 | 1 |
| 2024-10-25 | 64.200 | 64.730 | 64.200 | 64.730 | 63.261 | 4,642 |
| 2024-10-24 | 65.520 | 65.520 | 64.540 | 64.610 | 63.144 | 2,064 |
| 2024-10-23 | 67.340 | 67.610 | 67.270 | 67.340 | 65.812 | 6,052 |
| 2024-10-22 | 66.840 | 67.470 | 66.840 | 67.340 | 65.812 | 2,533 |
| 2024-10-21 | 69.160 | 69.160 | 67.760 | 67.760 | 66.223 | 11 |
| 2024-10-18 | 68.390 | 69.020 | 68.000 | 68.000 | 66.457 | 528 |
| 2024-10-17 | 69.230 | 69.230 | 69.230 | 69.230 | 67.659 | 1 |
| 2024-10-16 | 68.600 | 68.730 | 68.600 | 68.730 | 67.171 | 2,156 |
| 2024-10-15 | 68.500 | 68.500 | 68.500 | 68.500 | 66.946 | 68 |
| 2024-10-14 | 66.490 | 67.270 | 66.490 | 67.270 | 65.744 | 25 |
| 2024-10-11 | 67.350 | 67.640 | 66.500 | 66.500 | 64.991 | 2,016 |
| 2024-10-10 | 64.020 | 64.020 | 64.020 | 64.020 | 62.567 | 0 |
| 2024-10-09 | 64.020 | 64.020 | 64.020 | 64.020 | 62.567 | 0 |
| 2024-10-08 | 64.020 | 64.020 | 64.020 | 64.020 | 62.567 | 0 |
| 2024-10-07 | 65.010 | 65.010 | 64.020 | 64.020 | 62.567 | 51 |
| 2024-10-04 | 65.000 | 65.000 | 65.000 | 65.000 | 63.525 | 85 |
| 2024-10-03 | 65.810 | 65.810 | 65.240 | 65.240 | 63.760 | 180 |
| 2024-10-02 | 65.520 | 65.800 | 65.520 | 65.800 | 64.307 | 1,209 |
| 2024-10-01 | 66.150 | 66.150 | 66.100 | 66.100 | 64.600 | 69 |
| 2024-09-30 | 66.280 | 66.280 | 66.100 | 66.100 | 64.600 | 93 |
| 2024-09-27 | 66.850 | 66.850 | 66.010 | 66.150 | 64.649 | 1,151 |
| 2024-09-26 | 65.920 | 65.920 | 65.920 | 65.920 | 64.424 | 1,010 |
| 2024-09-25 | 65.650 | 65.650 | 65.590 | 65.590 | 64.102 | 8 |
| 2024-09-24 | 66.780 | 66.780 | 66.780 | 66.780 | 65.265 | 0 |
| 2024-09-23 | 66.430 | 66.780 | 66.430 | 66.780 | 65.265 | 39 |
| 2024-09-20 | 66.290 | 66.570 | 66.220 | 66.570 | 65.060 | 71 |
| 2024-09-19 | 66.850 | 66.850 | 66.850 | 66.850 | 65.333 | 0 |
| 2024-09-18 | 66.850 | 66.850 | 66.850 | 66.850 | 65.333 | 4 |
| 2024-09-17 | 67.000 | 67.000 | 67.000 | 67.000 | 65.480 | 1,000 |
| 2024-09-16 | 66.460 | 66.710 | 66.460 | 66.590 | 65.079 | 22,264 |
| 2024-09-13 | 67.270 | 67.270 | 66.290 | 66.290 | 64.786 | 40 |
| 2024-09-12 | 66.500 | 66.780 | 66.500 | 66.780 | 65.265 | 26 |
| 2024-09-11 | 66.400 | 66.400 | 66.400 | 66.400 | 64.893 | 0 |
| 2024-09-10 | 67.270 | 67.270 | 66.400 | 66.400 | 64.893 | 26 |
| 2024-09-09 | 66.730 | 67.270 | 66.730 | 67.270 | 65.744 | 323 |
| 2024-09-06 | 66.000 | 66.400 | 66.000 | 66.400 | 64.893 | 2,535 |
| 2024-09-05 | 65.800 | 65.800 | 65.800 | 65.800 | 64.307 | 0 |
| 2024-09-04 | 64.620 | 65.800 | 64.620 | 65.800 | 64.307 | 178 |
| 2024-09-03 | 64.650 | 64.650 | 64.560 | 64.620 | 63.154 | 194 |
| 2024-09-02 | 65.100 | 65.100 | 65.090 | 65.090 | 63.613 | 14 |
| 2024-08-30 | 63.960 | 63.960 | 63.810 | 63.810 | 62.362 | 3,052 |
| 2024-08-29 | 62.640 | 62.640 | 62.640 | 62.640 | 61.219 | 0 |
| 2024-08-28 | 62.640 | 62.640 | 62.640 | 62.640 | 61.219 | 0 |
| 2024-08-27 | 62.800 | 62.800 | 62.540 | 62.640 | 61.219 | 5,006 |
| 2024-08-26 | 63.000 | 63.000 | 62.070 | 62.070 | 60.662 | 469 |
| 2024-08-23 | 62.000 | 62.000 | 61.800 | 61.800 | 60.398 | 2,150 |
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.