Zoetis Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-26	153.54	154.00	153.08	153.08	145.55	10
2022-05-23	151.20	155.56	151.20	153.76	146.20	14
2022-05-20	150.04	153.14	149.70	151.90	144.43	84
2022-05-16	156.38	157.48	156.38	157.48	149.74	6
2022-05-13	158.00	160.82	158.00	160.82	152.91	31
2022-05-12	155.90	156.48	155.90	156.48	148.78	232
2022-05-11	154.00	157.54	153.54	154.96	147.34	73
2022-05-10	156.02	156.02	151.50	151.50	144.05	59
2022-05-09	158.22	158.56	156.24	156.24	148.56	45
2022-05-04	164.82	165.82	161.04	163.92	155.86	836
2022-05-03	165.86	167.12	165.84	167.12	158.90	10
2022-05-02	170.00	170.00	165.82	165.86	157.70	4
2022-04-28	171.08	171.08	170.50	170.50	162.12	40
2022-04-25	168.10	168.10	165.78	165.78	157.63	95
2022-04-22	170.64	170.64	169.66	169.66	161.32	55
2022-04-21	174.06	174.06	171.90	172.28	163.81	31
2022-04-20	170.18	174.78	170.18	174.78	166.18	4
2022-04-14	174.30	175.06	174.30	175.06	166.18	25
2022-04-13	173.06	173.36	173.00	173.36	164.57	16
2022-04-12	178.00	178.00	177.00	177.58	168.57	146
2022-04-11	182.84	182.84	179.72	179.72	170.60	47
2022-04-08	184.74	184.74	183.58	184.62	175.25	19
2022-04-07	173.76	182.16	173.76	182.02	172.79	37
2022-04-05	172.10	173.84	172.10	173.84	165.02	3
2022-04-04	175.30	175.30	172.10	172.10	163.37	101
2022-04-01	174.15	174.50	169.75	172.20	163.46	194
2022-03-30	173.50	173.50	171.95	171.95	163.23	1
2022-03-25	173.80	173.80	172.20	172.20	163.46	30
2022-03-23	180.00	180.00	175.10	175.10	166.22	74
2022-03-21	176.70	176.70	176.05	176.05	167.12	3
2022-03-18	175.00	176.65	175.00	176.25	167.31	326
2022-03-17	173.90	174.45	171.00	173.90	165.08	203
2022-03-16	173.25	173.25	172.90	172.90	164.13	58
2022-03-15	169.30	171.30	167.95	171.30	162.61	114
2022-03-14	169.80	169.80	169.30	169.40	160.81	97
2022-03-11	173.45	173.45	171.60	171.60	162.89	192
2022-03-10	169.25	169.75	169.25	169.75	161.14	6
2022-03-09	170.25	170.30	169.25	169.25	160.66	6
2022-03-07	177.95	177.95	174.20	174.20	165.36	53
2022-03-04	177.30	178.80	175.60	178.10	169.06	431
2022-03-03	179.35	180.50	176.40	176.60	167.64	256
2022-03-02	176.80	176.90	175.90	176.90	167.93	11
2022-03-01	174.10	174.10	173.55	173.95	165.13	112
2022-02-28	173.80	173.85	172.85	173.10	164.32	38
2022-02-25	171.45	172.65	170.35	172.65	163.89	463
2022-02-24	165.70	169.00	164.60	169.00	160.43	128
2022-02-23	169.50	169.50	167.55	167.70	159.19	52
2022-02-22	158.05	168.70	158.05	168.70	160.14	453
2022-02-21	168.75	168.75	165.45	166.05	157.63	125
2022-02-18	169.85	171.25	168.80	169.15	160.57	184
2022-02-17	171.15	171.90	170.00	171.60	162.89	121
2022-02-16	175.85	175.85	169.95	169.95	161.33	143
2022-02-15	177.30	177.60	173.95	175.60	166.69	293
2022-02-14	175.30	176.85	174.40	174.40	165.55	95
2022-02-11	174.15	174.75	174.15	174.75	165.88	5
2022-02-08	176.95	176.95	174.00	175.15	166.26	1,381
2022-02-07	175.25	175.55	174.55	175.55	166.64	117
2022-02-04	178.50	178.50	173.85	173.90	165.08	291
2022-02-03	181.75	181.75	175.30	175.35	166.45	515
2022-02-02	174.35	179.45	174.35	179.40	170.30	211

← NewerPage 17 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.