Zoetis Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-21 | 25.000 | 25.060 | 25.000 | 25.010 | 25.010 | 605 |
| 2026-10-20 | 25.340 | 25.340 | 24.900 | 24.900 | 24.900 | 7 |
| 2026-10-19 | 24.960 | 25.110 | 24.950 | 25.080 | 25.080 | 30,416 |
| 2026-10-16 | 25.250 | 25.290 | 24.980 | 25.120 | 25.120 | 110 |
| 2026-10-15 | 24.120 | 25.010 | 24.120 | 24.920 | 24.920 | 6,489 |
| 2026-10-14 | 23.790 | 23.790 | 23.790 | 23.790 | 23.790 | 147 |
| 2026-10-13 | 23.750 | 23.850 | 23.440 | 23.480 | 23.480 | 247 |
| 2026-10-09 | 23.180 | 23.250 | 23.150 | 23.240 | 23.240 | 3,964 |
| 2026-10-08 | 22.590 | 23.100 | 22.550 | 23.000 | 23.000 | 3,766 |
| 2026-10-07 | 22.450 | 22.500 | 22.220 | 22.460 | 22.460 | 10,542 |
| 2026-10-06 | 22.550 | 22.550 | 22.000 | 22.000 | 22.000 | 5,479 |
| 2026-10-05 | 22.130 | 22.340 | 21.930 | 22.340 | 22.340 | 1,013 |
| 2026-10-02 | 22.670 | 22.740 | 22.670 | 22.740 | 22.740 | 700 |
| 2026-10-01 | 22.820 | 22.820 | 22.680 | 22.680 | 22.680 | 3 |
| 2026-09-30 | 22.840 | 22.960 | 22.570 | 22.570 | 22.570 | 173 |
| 2026-09-29 | 23.160 | 23.160 | 22.920 | 22.920 | 22.920 | 532 |
| 2026-09-28 | 22.940 | 23.280 | 22.840 | 23.270 | 23.270 | 711 |
| 2026-09-25 | 22.680 | 22.940 | 22.680 | 22.940 | 22.940 | 2,688 |
| 2026-09-24 | 23.160 | 23.160 | 22.730 | 22.730 | 22.730 | 2,144 |
| 2026-09-23 | 23.680 | 23.680 | 23.100 | 23.100 | 23.100 | 348 |
| 2026-09-22 | 22.800 | 23.450 | 22.800 | 23.440 | 23.440 | 1,047 |
| 2026-09-21 | 23.000 | 23.000 | 22.600 | 22.800 | 22.800 | 7,456 |
| 2026-09-18 | 23.750 | 23.750 | 23.200 | 23.200 | 23.200 | 1,287 |
| 2026-09-17 | 23.740 | 23.740 | 23.270 | 23.510 | 23.510 | 239 |
| 2026-09-16 | 23.600 | 25.280 | 23.520 | 25.280 | 25.280 | 113 |
| 2026-09-15 | 23.650 | 23.650 | 23.650 | 23.650 | 23.650 | 300 |
| 2026-09-14 | 23.760 | 24.050 | 23.720 | 23.800 | 23.800 | 1,101 |
| 2026-09-11 | 22.940 | 23.330 | 22.800 | 23.330 | 23.330 | 810 |
| 2026-09-10 | 23.720 | 23.720 | 23.110 | 23.410 | 23.410 | 385 |
| 2026-09-09 | 23.750 | 23.750 | 23.440 | 23.480 | 23.480 | 69 |
| 2026-09-08 | 24.780 | 24.780 | 23.550 | 23.590 | 23.590 | 20,397 |
| 2026-09-04 | 24.200 | 24.530 | 24.100 | 24.530 | 24.530 | 2,964 |
| 2026-09-03 | 24.350 | 24.450 | 24.350 | 24.450 | 24.450 | 5,400 |
| 2026-09-02 | 25.110 | 25.110 | 24.300 | 24.300 | 24.300 | 2,547 |
| 2026-09-01 | 25.090 | 25.090 | 24.860 | 24.860 | 24.860 | 367 |
| 2026-08-31 | 24.840 | 25.020 | 24.840 | 24.840 | 24.840 | 464 |
| 2026-08-28 | 24.820 | 25.020 | 24.820 | 25.020 | 25.020 | 1,174 |
| 2026-08-27 | 25.190 | 25.190 | 24.300 | 24.300 | 24.300 | 4,377 |
| 2026-08-26 | 24.780 | 25.210 | 24.780 | 24.940 | 24.940 | 2,705 |
| 2026-08-25 | 25.390 | 25.390 | 24.510 | 24.840 | 24.840 | 5,416 |
| 2026-08-24 | 25.310 | 25.310 | 25.130 | 25.130 | 25.130 | 2,510 |
| 2026-08-21 | 24.670 | 25.320 | 24.500 | 25.120 | 25.120 | 3,518 |
| 2026-08-20 | 24.920 | 24.920 | 24.350 | 24.420 | 24.420 | 13,149 |
| 2026-08-19 | 24.490 | 24.920 | 24.490 | 24.920 | 24.920 | 8,701 |
| 2026-08-18 | 23.090 | 24.240 | 23.090 | 24.240 | 24.240 | 5,065 |
| 2026-08-17 | 24.170 | 24.170 | 23.260 | 23.570 | 23.570 | 8,162 |
| 2026-08-14 | 24.300 | 24.700 | 24.240 | 24.380 | 24.380 | 11,091 |
| 2026-08-13 | 23.660 | 24.080 | 23.660 | 24.040 | 24.040 | 16,054 |
| 2026-08-12 | 23.400 | 23.660 | 23.380 | 23.660 | 23.660 | 859 |
| 2026-08-11 | 23.960 | 24.260 | 23.760 | 24.260 | 24.260 | 3,320 |
| 2026-08-10 | 23.000 | 23.720 | 22.900 | 23.720 | 23.720 | 3,364 |
| 2026-08-07 | 24.180 | 24.280 | 22.950 | 23.040 | 23.040 | 4,365 |
| 2026-08-06 | 23.700 | 24.940 | 23.700 | 24.630 | 24.630 | 18,186 |
| 2026-08-05 | 24.000 | 24.000 | 23.660 | 23.700 | 23.700 | 196 |
| 2026-08-04 | 24.230 | 24.330 | 24.170 | 24.330 | 24.330 | 530 |
| 2026-08-03 | 24.580 | 25.010 | 24.520 | 24.520 | 24.520 | 34 |
| 2026-07-31 | 24.420 | 24.570 | 24.420 | 24.570 | 24.570 | 306 |
| 2026-07-30 | 24.580 | 24.580 | 23.950 | 24.000 | 24.000 | 4,582 |
| 2026-07-29 | 25.000 | 25.000 | 24.770 | 24.770 | 24.770 | 12 |
| 2026-07-28 | 25.000 | 25.210 | 24.800 | 24.800 | 24.800 | 469 |
Page 1 of 21 · 1,248 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.