Zoetis Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-30	151.70	152.02	151.68	152.02	145.38	354
2023-01-27	155.24	156.02	152.16	152.30	145.65	196
2023-01-26	152.80	153.38	152.80	153.38	146.68	25
2023-01-25	150.36	151.54	150.36	151.54	144.92	90
2023-01-24	149.60	154.08	149.60	152.00	145.36	47
2023-01-20	150.84	151.00	150.34	150.44	143.87	357
2023-01-19	149.50	149.50	147.98	148.66	142.16	204
2023-01-18	149.00	149.70	147.82	149.16	142.33	235
2023-01-17	149.32	149.54	148.28	149.30	142.46	541
2023-01-16	149.02	151.38	149.02	150.10	143.22	453
2023-01-13	147.74	147.74	147.64	147.64	140.88	13
2023-01-12	148.00	148.26	146.20	146.20	139.50	44
2023-01-11	144.48	146.40	144.38	145.54	138.87	459
2023-01-10	137.94	138.92	137.90	138.06	131.74	220
2023-01-09	141.56	141.56	138.08	138.88	132.52	521
2023-01-06	139.00	140.24	137.26	137.26	130.97	1,192
2023-01-04	139.98	141.36	139.98	141.36	134.88	40
2023-01-03	137.74	142.12	137.74	138.12	131.79	271
2023-01-02	140.48	140.48	138.98	138.98	132.61	73
2022-12-30	140.32	141.12	138.22	138.22	131.89	242
2022-12-29	136.74	138.80	136.00	138.80	132.44	215
2022-12-28	136.86	137.82	136.28	136.28	130.04	407
2022-12-27	139.50	139.50	136.90	136.90	130.63	558
2022-12-23	137.72	138.42	136.46	136.46	130.21	296
2022-12-22	135.68	137.22	135.32	135.66	129.45	97
2022-12-21	136.36	137.66	134.90	137.66	131.35	75
2022-12-20	135.82	135.82	132.96	133.82	127.69	310
2022-12-19	135.70	137.60	134.58	134.58	128.42	132
2022-12-14	147.24	147.24	145.34	146.02	139.33	72
2022-12-13	146.72	148.40	145.58	146.00	139.31	251
2022-12-12	146.06	146.06	145.66	145.66	138.99	25
2022-12-09	146.98	146.98	145.28	145.28	138.62	20
2022-12-08	145.00	145.02	143.66	143.66	137.08	266
2022-12-07	145.42	145.42	142.68	142.68	136.14	120
2022-12-06	147.00	147.00	146.58	146.58	139.87	34
2022-12-05	152.40	152.40	147.48	147.48	140.72	97
2022-12-02	147.24	149.88	147.24	149.88	143.01	7
2022-12-01	147.96	148.76	147.94	148.76	141.95	258
2022-11-30	144.62	144.62	144.36	144.36	137.75	40
2022-11-29	144.56	144.68	141.60	141.60	135.11	140
2022-11-28	141.70	143.96	141.26	143.58	137.00	421
2022-11-25	142.94	146.72	142.94	144.32	137.71	59
2022-11-24	146.02	146.02	145.50	145.58	138.91	210
2022-11-23	145.22	145.22	144.62	144.62	138.00	100
2022-11-22	144.46	145.00	143.94	144.02	137.42	97
2022-11-18	139.20	140.56	139.20	140.40	133.97	170
2022-11-17	143.44	143.44	139.70	139.70	133.30	13
2022-11-16	145.68	145.68	144.70	144.70	138.07	4
2022-11-15	142.00	145.48	142.00	145.48	138.82	139
2022-11-14	145.02	145.02	143.26	143.26	136.70	134
2022-11-11	139.36	142.80	139.22	142.64	136.11	162
2022-11-10	131.82	135.74	131.82	135.74	129.52	6
2022-11-09	134.00	134.00	133.76	133.76	127.63	20
2022-11-08	140.58	140.58	138.80	138.80	132.44	53
2022-11-07	136.10	138.04	134.50	138.04	131.72	235
2022-11-04	137.28	137.28	132.28	132.28	126.22	166
2022-11-03	150.50	150.50	131.38	132.62	126.54	242
2022-11-02	151.84	151.84	151.72	151.72	144.77	4
2022-11-01	153.88	153.88	153.84	153.84	146.79	113
2022-10-31	154.88	154.88	153.08	153.08	146.07	23

← NewerPage 15 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.