Zoetis Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-02	179.50	179.50	179.10	179.10	172.39	4
2023-12-29	175.65	177.55	174.05	177.35	170.70	643
2023-12-28	177.25	177.80	177.25	177.80	171.14	28
2023-12-21	178.00	178.00	177.85	177.85	171.19	6
2023-12-19	179.45	180.90	179.45	180.90	174.12	20
2023-12-15	182.80	182.80	179.60	179.60	172.87	68
2023-12-14	181.80	181.90	180.05	181.90	175.08	110
2023-12-13	179.10	179.60	176.90	179.45	172.73	98
2023-12-11	170.05	176.35	170.05	175.50	168.92	50
2023-12-07	168.15	168.15	167.95	167.95	161.66	1
2023-12-06	165.95	169.10	165.95	169.10	162.76	14
2023-12-05	169.15	169.15	166.45	166.80	160.55	43
2023-12-04	164.80	167.55	163.70	167.55	161.27	45
2023-12-01	162.55	164.15	161.95	164.15	158.00	14
2023-11-29	162.80	162.85	160.65	160.65	154.63	120
2023-11-28	161.50	161.65	161.50	161.65	155.59	1
2023-11-27	165.70	165.70	164.60	164.60	158.43	38
2023-11-24	163.95	165.50	163.95	165.50	159.30	5
2023-11-22	165.90	165.90	165.85	165.85	159.64	1
2023-11-21	158.85	163.25	158.85	163.25	157.13	27
2023-11-20	159.75	160.75	159.75	160.30	154.29	45
2023-11-17	163.50	163.50	160.55	160.55	154.53	5
2023-11-16	160.95	162.25	160.95	162.25	156.17	126
2023-11-15	160.00	161.15	160.00	160.80	154.77	14
2023-11-14	158.50	161.15	158.50	161.15	155.11	323
2023-11-13	158.85	159.50	158.05	158.10	152.18	46
2023-11-10	158.90	160.05	157.15	158.25	152.32	60
2023-11-07	154.85	155.15	154.85	155.15	149.34	1
2023-11-06	150.90	156.75	150.90	153.10	147.36	99
2023-11-03	149.50	150.50	149.50	150.50	144.86	70
2023-11-02	142.50	150.15	142.50	148.95	143.37	114
2023-11-01	150.15	150.15	145.85	146.30	140.82	883
2023-10-27	148.65	148.90	146.70	146.70	140.88	120
2023-10-26	153.10	153.10	152.05	152.05	146.02	15
2023-10-25	154.85	156.35	154.85	156.35	150.15	6
2023-10-24	156.00	158.50	155.70	158.50	152.22	103
2023-10-23	156.70	157.65	156.65	157.65	151.40	142
2023-10-17	165.10	165.10	163.15	164.15	157.64	44
2023-10-16	166.20	167.15	166.20	167.15	160.52	51
2023-10-13	164.35	166.65	164.30	165.65	159.08	317
2023-10-10	165.30	165.80	165.30	165.80	159.23	1
2023-10-09	165.80	167.10	163.40	164.60	158.08	45
2023-10-06	162.45	163.95	162.45	163.95	157.45	32
2023-10-05	161.75	162.55	161.20	162.30	155.87	761
2023-10-04	162.40	162.40	161.55	161.55	155.15	416
2023-10-03	165.90	165.90	162.85	162.85	156.39	39
2023-10-02	166.35	166.35	163.60	163.60	157.11	33
2023-09-29	163.85	165.30	163.80	165.30	158.75	44
2023-09-27	170.30	170.30	170.30	170.30	163.55	8
2023-09-26	167.50	168.45	167.50	167.70	161.05	41
2023-09-20	168.90	171.55	168.90	170.10	163.36	170
2023-09-15	172.85	172.95	169.30	170.55	163.79	133
2023-09-14	168.20	171.25	168.20	171.10	164.32	35
2023-09-13	174.85	176.50	174.85	176.50	169.50	432
2023-09-12	172.55	174.00	172.00	173.90	167.01	82
2023-09-08	174.30	174.40	174.30	174.40	167.49	1
2023-09-07	174.65	175.95	174.65	175.95	168.98	121
2023-09-06	178.00	178.00	174.60	174.60	167.68	1
2023-09-05	179.70	179.80	177.80	178.60	171.52	291
2023-09-04	179.50	179.65	179.50	179.65	172.53	26

← NewerPage 12 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.