Zoetis Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-05	162.14	163.40	162.14	162.20	156.88	211
2024-07-04	161.96	162.46	161.96	162.46	157.13	8
2024-07-01	161.76	162.40	160.26	161.74	156.43	60
2024-06-28	163.46	164.38	163.46	163.88	158.50	34
2024-06-27	159.18	169.38	159.18	165.62	160.19	540
2024-06-25	159.62	160.72	156.58	156.58	151.44	30
2024-06-24	160.28	162.02	156.98	162.00	156.69	351
2024-06-21	156.62	159.36	156.62	159.36	154.13	31
2024-06-20	157.80	158.78	156.54	158.78	153.57	107
2024-06-18	160.22	160.22	158.18	158.48	153.28	106
2024-06-17	159.34	159.34	158.38	158.54	153.34	131
2024-06-14	160.14	160.14	158.34	158.76	153.55	158
2024-06-13	159.22	159.22	159.22	159.22	154.00	13
2024-06-12	166.40	166.40	161.88	161.88	156.57	107
2024-06-11	165.62	166.32	165.62	166.32	160.86	15
2024-06-10	164.00	166.42	163.64	166.42	160.96	143
2024-06-07	162.84	163.58	161.40	163.58	158.21	181
2024-06-06	160.86	161.32	160.64	160.64	155.37	15
2024-06-05	161.52	162.38	161.52	162.38	157.05	207
2024-06-04	158.18	158.18	157.42	157.42	152.26	10
2024-06-03	157.04	159.42	156.32	158.42	153.22	73
2024-05-31	155.68	155.68	155.54	155.54	150.44	1
2024-05-30	155.68	158.60	155.68	157.00	151.85	130
2024-05-29	157.86	158.60	156.64	158.60	153.40	107
2024-05-28	156.28	156.62	156.18	156.62	151.48	296
2024-05-27	155.02	155.92	155.02	155.92	150.80	3
2024-05-24	158.44	158.44	157.18	157.36	152.20	128
2024-05-23	159.54	159.84	157.50	159.14	153.92	443
2024-05-22	159.10	160.00	159.06	159.06	153.84	162
2024-05-21	159.48	159.72	159.22	159.22	154.00	5
2024-05-20	159.46	159.64	159.42	159.42	154.19	22
2024-05-17	160.26	160.50	159.92	159.92	154.67	79
2024-05-16	159.08	160.24	159.08	160.24	154.98	167
2024-05-15	156.56	160.90	156.30	160.90	155.62	621
2024-05-14	157.18	157.20	155.86	156.58	151.44	447
2024-05-13	157.00	159.04	156.50	157.68	152.51	203
2024-05-10	157.32	157.64	156.30	157.30	152.14	562
2024-05-09	152.70	154.30	152.70	154.30	149.24	127
2024-05-08	156.98	156.98	152.00	152.80	147.79	359
2024-05-07	154.34	158.98	154.34	158.98	153.76	228
2024-05-06	156.02	156.64	154.64	154.64	149.57	479
2024-05-03	155.86	157.80	155.86	156.00	150.88	118
2024-05-02	151.22	157.82	150.12	157.82	152.64	242
2024-04-30	149.48	151.24	149.48	149.92	145.00	975
2024-04-29	148.60	153.90	148.34	151.54	146.57	603
2024-04-26	143.44	147.66	143.00	147.66	142.82	676
2024-04-25	141.04	141.52	141.04	141.52	136.88	80
2024-04-24	141.20	141.58	140.04	141.44	136.80	520
2024-04-23	137.26	139.20	136.70	139.12	134.56	212
2024-04-22	137.70	141.04	136.80	136.80	132.31	449
2024-04-19	142.46	142.46	138.54	138.78	134.23	2,093
2024-04-18	142.18	144.28	142.18	143.84	139.12	120
2024-04-17	144.00	146.02	141.78	142.48	137.44	2,042
2024-04-16	143.16	143.96	140.50	143.96	138.87	409
2024-04-15	142.02	145.20	141.76	143.42	138.35	990
2024-04-12	151.42	151.42	141.52	141.80	136.78	1,250
2024-04-11	151.80	152.70	151.08	151.70	146.33	289
2024-04-10	154.44	154.84	152.68	152.94	147.53	108
2024-04-09	152.56	152.58	152.42	152.42	147.03	104
2024-04-08	153.14	153.78	152.12	152.50	147.10	28

← NewerPage 10 of 19 · 1,091 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-07-20	0.4714 USD
2026-04-20	0.4714 USD
2026-01-20	0.4714 USD
2025-10-31	0.4448 USD
2025-07-18	0.4448 USD
2025-04-22	0.4448 USD
2025-01-21	0.4448 USD
2024-10-31	0.3843 USD
2024-07-18	0.3843 USD
2024-04-18	0.3843 USD
2024-01-18	0.3843 USD
2023-10-31	0.3336 USD
2023-07-20	0.3336 USD
2023-04-20	0.3336 USD
2023-01-19	0.3336 USD
2022-10-31	0.2891 USD
2022-07-20	0.2891 USD
2022-04-20	0.2891 USD
2022-01-19	0.2891 USD
2021-10-28	0.2224 USD
2021-07-20	0.2224 USD
2021-04-20	0.2224 USD
2021-01-19	0.2224 USD
2020-10-20	0.1779 USD
2020-07-16	0.1779 USD
2020-04-16	0.1779 USD
2020-01-16	0.1779 USD

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.