Zoetis Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-18	166.65	166.80	166.05	166.05	159.12	21
2023-05-17	169.45	169.50	164.30	164.95	158.07	149
2023-05-16	168.95	168.95	167.00	167.25	160.27	185
2023-05-15	171.25	171.25	168.25	168.25	161.23	140
2023-05-12	168.55	168.65	168.55	168.65	161.62	1
2023-05-11	166.75	169.90	166.75	168.65	161.62	570
2023-05-10	168.70	169.55	168.70	169.55	162.48	30
2023-05-09	168.75	168.75	168.70	168.70	161.66	60
2023-05-08	168.05	168.20	168.00	168.00	160.99	354
2023-05-05	161.40	170.00	161.40	166.85	159.89	473
2023-05-04	162.30	164.75	153.60	163.95	157.11	254
2023-05-03	161.45	161.85	161.45	161.85	155.10	23
2023-05-02	165.35	165.35	161.10	161.10	154.38	148
2023-04-28	158.25	159.40	158.00	159.40	152.75	127
2023-04-26	156.35	156.60	155.70	156.60	150.07	100
2023-04-25	159.45	159.75	159.05	159.05	152.42	120
2023-04-24	161.30	161.40	159.55	160.00	153.33	205
2023-04-20	157.15	158.85	157.15	158.85	152.22	27
2023-04-18	158.30	158.30	158.15	158.15	151.24	1
2023-04-17	161.00	161.00	157.90	158.20	151.29	146
2023-04-12	156.80	157.70	156.80	157.70	150.81	321
2023-04-11	159.20	162.00	157.00	157.25	150.38	700
2023-04-06	151.55	156.25	151.55	153.40	146.70	429
2023-04-05	155.20	155.20	153.50	154.15	147.41	16
2023-04-03	156.40	156.40	152.95	153.10	146.41	332
2023-03-31	151.12	152.42	150.70	151.66	145.03	227
2023-03-30	151.18	151.30	150.12	150.46	143.89	725
2023-03-28	153.32	153.32	152.36	152.36	145.70	100
2023-03-27	153.00	153.72	153.00	153.58	146.87	4
2023-03-23	151.66	151.66	149.00	150.48	143.90	48
2023-03-22	153.24	153.24	152.20	152.20	145.55	189
2023-03-21	151.78	153.72	151.78	153.72	147.00	1
2023-03-20	153.40	155.50	153.38	153.66	146.95	220
2023-03-16	155.02	155.94	154.70	155.94	149.13	25
2023-03-15	154.66	154.66	152.90	153.10	146.41	5
2023-03-14	154.46	154.46	153.26	153.26	146.56	3
2023-03-13	151.16	153.26	149.38	152.16	145.51	302
2023-03-10	156.86	156.86	150.00	153.10	146.41	619
2023-03-09	161.00	161.00	160.82	160.82	153.79	10
2023-03-06	156.56	160.70	156.56	160.70	153.68	67
2023-03-03	158.24	160.02	158.00	160.02	153.03	75
2023-03-02	158.80	158.80	157.98	158.58	151.65	98
2023-03-01	159.08	159.08	156.08	156.08	149.26	51
2023-02-27	159.16	160.10	157.32	157.32	150.45	498
2023-02-22	160.48	160.48	157.18	157.18	150.31	100
2023-02-21	161.98	161.98	158.70	158.70	151.77	62
2023-02-20	162.78	162.78	159.12	159.12	152.17	58
2023-02-17	159.54	163.56	159.54	159.96	152.97	50
2023-02-16	164.56	164.56	161.12	163.40	156.26	131
2023-02-15	158.00	162.08	158.00	162.08	155.00	451
2023-02-14	153.62	158.82	153.22	158.82	151.88	189
2023-02-13	151.22	151.22	149.78	149.78	143.24	30
2023-02-10	150.20	150.20	148.56	148.56	142.07	165
2023-02-09	151.86	151.86	150.22	150.86	144.27	191
2023-02-07	155.90	155.90	153.40	153.40	146.70	175
2023-02-06	156.54	156.74	153.86	153.86	147.14	310
2023-02-03	157.94	157.94	155.26	155.76	148.95	329
2023-02-02	153.78	155.78	153.42	155.78	148.97	341
2023-02-01	152.32	152.32	151.82	151.82	145.19	80
2023-01-31	153.66	153.66	150.20	150.20	143.64	38

← NewerPage 14 of 19 · 1,092 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.