Zoetis Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-01	176.00	178.55	176.00	178.55	171.47	61
2023-08-31	177.00	177.75	177.00	177.75	170.70	3
2023-08-30	176.45	178.15	175.95	176.35	169.36	302
2023-08-29	175.00	175.05	175.00	175.05	168.11	50
2023-08-28	169.45	172.20	169.45	172.20	165.37	100
2023-08-24	168.65	168.85	168.65	168.65	161.96	47
2023-08-23	169.40	169.40	168.95	168.95	162.25	37
2023-08-22	167.20	167.20	167.10	167.10	160.48	1
2023-08-21	165.95	166.15	165.65	166.15	159.56	3
2023-08-17	170.00	171.95	169.35	169.85	163.12	248
2023-08-16	173.30	173.30	171.75	172.30	165.47	61
2023-08-15	175.05	175.05	173.45	173.85	166.96	458
2023-08-09	172.60	173.80	172.60	172.85	166.00	75
2023-08-08	166.40	170.60	161.30	169.70	162.97	298
2023-08-07	162.05	164.20	162.05	164.20	157.69	3
2023-08-04	164.45	164.45	164.05	164.45	157.93	3
2023-08-03	165.30	166.05	165.30	166.05	159.47	72
2023-08-01	172.15	172.15	169.60	169.60	162.88	3
2023-07-31	171.65	171.65	170.10	170.10	163.36	50
2023-07-28	172.85	172.85	170.90	170.90	164.13	19
2023-07-27	177.00	177.00	175.45	175.45	168.50	55
2023-07-26	173.20	173.60	173.20	173.60	166.72	1
2023-07-25	168.65	172.00	167.90	172.00	165.18	29
2023-07-24	162.80	166.35	162.80	166.35	159.76	134
2023-07-21	153.75	164.85	153.75	164.60	158.08	252
2023-07-19	154.00	154.00	153.05	153.05	146.67	70
2023-07-17	154.70	154.70	152.40	152.40	146.04	24
2023-07-12	154.30	155.95	154.30	155.20	148.73	86
2023-07-07	155.50	155.50	152.25	152.25	145.90	264
2023-07-06	152.90	154.75	152.90	154.75	148.30	2
2023-07-05	158.40	158.40	155.90	155.90	149.40	6
2023-07-03	159.65	159.65	155.65	155.65	149.16	49
2023-06-28	155.50	155.55	155.50	155.55	149.06	20
2023-06-26	154.15	154.15	151.30	153.05	146.67	27
2023-06-23	157.00	157.00	153.90	154.15	147.72	413
2023-06-22	153.10	155.35	153.10	155.20	148.73	47
2023-06-20	156.00	156.65	154.55	154.55	148.10	189
2023-06-19	155.45	157.35	155.45	157.35	150.79	9
2023-06-16	158.15	158.15	156.55	156.55	150.02	33
2023-06-15	155.00	155.85	155.00	155.45	148.97	86
2023-06-14	153.65	154.30	153.65	154.30	147.86	73
2023-06-13	153.30	153.85	152.75	153.85	147.43	70
2023-06-12	151.00	152.60	151.00	152.60	146.24	2
2023-06-09	152.80	152.80	151.80	151.80	145.47	8
2023-06-08	151.60	152.05	151.60	152.05	145.71	20
2023-06-07	159.10	160.25	154.65	155.10	148.63	449
2023-06-06	159.65	159.65	159.45	159.45	152.80	1
2023-06-05	159.10	160.30	159.10	159.65	152.99	47
2023-06-02	156.20	156.85	156.20	156.85	150.31	1
2023-06-01	151.65	154.30	151.05	154.30	147.86	295
2023-05-31	150.85	150.85	150.00	150.00	143.74	15
2023-05-30	155.00	155.00	150.85	150.85	144.56	158
2023-05-29	155.80	155.80	155.30	155.30	148.82	90
2023-05-26	153.35	155.15	153.35	154.00	147.58	30
2023-05-25	158.30	158.30	154.00	154.35	147.91	200
2023-05-24	159.25	159.25	156.75	157.25	150.69	439
2023-05-23	166.95	166.95	161.35	162.00	155.24	543
2023-05-22	167.85	167.85	165.20	167.10	160.13	653
2023-05-19	168.65	168.70	166.20	166.25	159.32	246
2023-05-18	166.65	166.80	166.05	166.05	159.12	21

← NewerPage 13 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.