Zoetis Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-05	151.06	156.04	151.06	155.86	150.34	517
2024-04-04	151.68	153.62	150.60	153.62	148.18	236
2024-04-03	153.98	153.98	152.52	152.74	147.34	330
2024-04-02	156.06	156.86	152.96	154.06	148.61	1,117
2024-03-28	157.90	158.40	155.35	158.40	152.80	345
2024-03-27	154.60	155.15	154.25	155.15	149.66	509
2024-03-26	155.00	155.00	153.80	153.80	148.36	27
2024-03-25	155.15	157.05	155.15	155.15	149.66	40
2024-03-22	156.05	156.35	155.10	156.35	150.82	147
2024-03-21	157.95	157.95	157.20	157.30	151.73	3
2024-03-20	161.00	161.05	156.55	157.20	151.64	390
2024-03-19	158.05	158.65	157.65	158.35	152.75	28
2024-03-18	158.90	159.15	158.90	159.15	153.52	100
2024-03-15	161.45	161.45	158.10	158.50	152.89	46
2024-03-14	162.00	162.00	158.35	158.35	152.75	99
2024-03-13	166.00	166.00	162.50	162.50	156.75	90
2024-03-12	166.10	166.45	166.10	166.45	160.56	26
2024-03-11	164.80	167.15	164.80	167.15	161.24	121
2024-03-08	165.85	166.15	165.00	166.15	160.27	161
2024-03-07	169.10	169.10	167.90	168.30	162.34	71
2024-03-06	170.25	170.25	169.95	169.95	163.94	1
2024-03-05	173.30	173.30	170.75	171.30	165.24	22
2024-03-04	176.70	176.70	172.35	173.10	166.97	367
2024-03-01	183.70	183.70	175.60	177.30	171.03	164
2024-02-29	184.80	185.00	184.80	185.00	178.45	59
2024-02-28	184.00	184.50	182.95	182.95	176.48	273
2024-02-27	181.70	183.30	180.10	183.30	176.81	313
2024-02-26	182.00	182.15	180.75	180.95	174.55	280
2024-02-23	181.80	182.20	180.00	181.20	174.79	319
2024-02-22	175.35	178.80	175.35	178.80	172.47	285
2024-02-21	171.10	174.30	171.10	173.80	167.65	83
2024-02-20	176.25	176.25	173.00	174.80	168.61	1,721
2024-02-19	177.00	177.00	174.45	176.65	170.40	197
2024-02-16	175.50	175.80	175.50	175.80	169.58	25
2024-02-15	172.50	173.45	170.95	171.15	165.09	236
2024-02-14	170.50	171.20	170.40	171.20	165.14	376
2024-02-13	180.95	180.95	170.70	170.70	164.66	82
2024-02-12	185.00	185.00	183.15	183.15	176.67	32
2024-02-09	181.45	182.90	181.45	182.35	175.90	27
2024-02-08	183.55	183.55	182.00	182.00	175.56	21
2024-02-07	180.65	182.75	180.65	182.75	176.28	67
2024-02-06	176.80	178.85	176.15	178.85	172.52	37
2024-02-05	177.20	177.20	176.80	176.80	170.54	25
2024-02-02	174.40	175.20	174.40	175.20	169.00	6
2024-02-01	174.25	174.25	172.05	172.75	166.64	17
2024-01-31	173.85	174.25	173.85	174.25	168.08	1
2024-01-30	178.60	178.60	176.45	176.70	170.45	41
2024-01-29	175.85	176.20	175.85	176.20	169.97	10
2024-01-26	170.95	176.70	170.95	175.90	169.68	22
2024-01-24	172.90	173.95	172.00	172.00	165.91	17
2024-01-23	175.95	176.30	174.20	174.65	168.47	112
2024-01-22	175.40	176.60	175.40	176.05	169.82	145
2024-01-19	175.25	175.25	173.35	173.35	167.22	3
2024-01-18	177.35	177.40	175.35	175.35	169.15	52
2024-01-16	182.00	182.00	179.20	179.20	172.48	51
2024-01-15	182.65	183.30	182.40	182.50	175.66	146
2024-01-12	180.10	180.35	180.10	180.35	173.59	6
2024-01-11	180.80	180.80	179.40	179.40	172.68	59
2024-01-08	176.95	177.00	176.50	177.00	170.37	16
2024-01-05	176.10	178.15	176.10	178.15	171.47	29

← NewerPage 11 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.