Zoetis Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-24	149.00	151.84	149.00	150.70	143.53	14
2022-10-21	149.60	149.60	147.22	147.22	140.21	6
2022-10-20	150.00	150.00	149.98	149.98	142.84	100
2022-10-18	152.40	153.60	152.40	153.60	146.29	8
2022-10-17	152.02	152.50	152.02	152.50	145.24	20
2022-10-14	154.42	154.42	154.42	154.42	147.07	64
2022-10-13	147.40	149.88	147.14	149.88	142.75	601
2022-10-07	154.72	154.72	150.92	150.92	143.74	33
2022-10-06	156.40	156.40	156.38	156.38	148.94	16
2022-09-30	157.10	157.10	154.68	154.68	147.32	2
2022-09-28	152.92	152.92	152.92	152.92	145.64	31
2022-09-27	154.72	155.36	154.72	155.36	147.97	1
2022-09-22	154.56	154.56	152.34	152.34	145.09	4
2022-09-19	155.60	155.60	155.32	155.32	147.93	25
2022-09-12	164.02	164.88	164.02	164.88	157.03	60
2022-09-09	163.98	163.98	162.84	162.84	155.09	30
2022-09-08	157.30	160.94	157.30	160.94	153.28	35
2022-09-02	161.14	161.14	160.06	160.06	152.44	45
2022-08-29	158.80	158.80	157.22	158.34	150.80	161
2022-08-24	164.00	164.00	163.58	163.96	156.16	21
2022-08-22	167.58	167.76	167.08	167.08	159.13	59
2022-08-19	169.50	169.86	169.50	169.86	161.78	5
2022-08-18	166.90	169.14	166.90	169.14	161.09	1
2022-08-17	170.00	170.00	169.52	169.52	161.45	9
2022-08-16	173.36	173.36	173.36	173.36	165.11	8
2022-08-15	173.00	174.00	170.26	170.26	162.16	89
2022-08-11	168.26	169.32	168.20	168.56	160.54	121
2022-08-10	168.68	168.68	167.22	167.22	159.26	7
2022-08-09	167.16	167.16	167.16	167.16	159.21	1
2022-08-08	171.90	171.90	171.72	171.72	163.55	9
2022-08-04	177.88	177.88	177.88	177.88	169.41	54
2022-08-03	177.14	178.00	177.14	178.00	169.53	29
2022-08-02	176.00	176.74	176.00	176.74	168.33	25
2022-07-28	174.38	178.38	174.38	178.38	169.89	57
2022-07-27	173.88	173.88	173.70	173.70	165.43	86
2022-07-25	175.14	175.14	172.06	172.12	163.93	12
2022-07-22	175.90	176.88	174.68	175.78	167.41	322
2022-07-19	170.82	171.30	170.82	171.30	162.88	12
2022-07-12	176.48	176.48	175.46	175.46	166.83	56
2022-07-11	176.00	176.42	176.00	176.24	167.57	30
2022-07-08	176.04	176.06	175.08	175.08	166.47	43
2022-07-07	175.56	176.66	175.56	175.92	167.27	36
2022-07-06	172.00	175.40	172.00	175.40	166.77	47
2022-07-01	165.44	165.44	165.28	165.28	157.15	1
2022-06-30	165.34	165.34	163.34	163.44	155.40	157
2022-06-28	164.66	164.66	164.30	164.30	156.22	2
2022-06-24	160.22	164.70	160.22	164.40	156.32	82
2022-06-22	155.54	156.10	155.54	156.10	148.42	1
2022-06-21	153.68	153.90	152.44	153.90	146.33	116
2022-06-16	153.02	153.02	147.74	147.74	140.47	167
2022-06-15	151.36	151.80	151.36	151.80	144.33	10
2022-06-14	150.52	150.52	149.08	150.32	142.93	191
2022-06-13	152.66	152.66	148.36	149.16	141.82	61
2022-06-10	155.20	157.88	154.50	154.50	146.90	193
2022-06-08	162.76	162.76	162.30	162.30	154.32	4
2022-06-06	160.02	160.02	159.82	159.82	151.96	74
2022-06-02	156.90	157.16	156.90	157.16	149.43	1
2022-06-01	162.22	162.22	156.64	156.64	148.94	180
2022-05-31	162.64	162.88	157.92	158.88	151.07	325
2022-05-27	155.00	160.00	155.00	160.00	152.13	16

← NewerPage 16 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.