Zoetis Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-01	178.45	179.20	175.65	175.65	166.74	105
2022-01-31	176.50	177.85	173.15	176.35	167.40	216
2022-01-28	169.20	170.60	166.85	168.70	160.14	384
2022-01-27	174.00	174.00	168.65	171.85	163.13	122
2022-01-26	175.10	175.10	171.60	171.65	162.94	242
2022-01-25	173.95	175.60	172.60	172.60	163.84	36
2022-01-24	180.30	180.30	174.10	174.45	165.60	196
2022-01-21	177.65	180.15	176.75	178.95	169.87	242
2022-01-20	176.50	180.85	176.50	180.85	171.68	243
2022-01-19	179.15	180.55	177.95	178.35	169.30	108
2022-01-18	179.90	180.40	177.00	178.65	169.32	617
2022-01-17	181.25	182.00	181.05	182.00	172.49	126
2022-01-14	180.05	180.50	178.15	179.65	170.26	265
2022-01-13	184.95	186.85	181.55	181.80	172.30	341
2022-01-12	189.20	189.85	186.85	186.85	177.09	381
2022-01-11	188.00	188.00	184.95	185.90	176.19	53
2022-01-10	184.65	187.45	183.75	186.90	177.13	620
2022-01-07	195.45	196.45	187.80	187.80	177.99	453
2022-01-06	192.15	194.40	192.10	193.85	183.72	259
2022-01-05	201.40	201.40	193.50	193.50	183.39	733
2022-01-04	209.60	210.00	200.40	201.30	190.78	1,768
2022-01-03	221.00	221.00	207.10	207.10	196.28	113
2021-12-30	219.20	220.80	218.70	218.70	207.27	96
2021-12-29	217.00	218.90	215.90	216.70	205.38	526
2021-12-28	217.90	219.10	215.80	216.70	205.38	136
2021-12-27	215.20	216.80	213.30	214.80	203.58	677
2021-12-23	215.00	215.60	214.20	215.20	203.96	97
2021-12-22	212.00	212.00	212.00	212.00	200.92	20
2021-12-21	206.10	210.20	206.10	207.40	196.56	197
2021-12-20	206.50	207.40	203.20	205.60	194.86	439
2021-12-17	206.80	208.70	206.70	207.90	197.04	40
2021-12-16	205.40	207.80	205.10	205.20	194.48	333
2021-12-15	204.20	206.40	203.00	203.90	193.25	1,794
2021-12-14	205.80	206.00	201.90	201.90	191.35	101
2021-12-13	206.90	207.80	205.30	205.30	194.57	143
2021-12-10	203.90	204.30	203.90	204.00	193.34	48
2021-12-09	203.70	203.90	202.30	203.60	192.96	158
2021-12-08	201.60	202.90	200.50	200.50	190.02	482
2021-12-07	196.15	201.40	196.15	201.40	190.88	68
2021-12-06	200.60	200.60	196.55	196.55	186.28	236
2021-12-03	196.00	196.70	196.00	196.70	186.42	12
2021-12-02	195.40	196.05	195.25	195.55	185.33	94
2021-12-01	197.25	197.25	193.70	197.25	186.94	190
2021-11-30	193.50	197.95	193.50	197.95	187.61	92
2021-11-29	194.50	199.90	194.50	199.90	189.46	287
2021-11-26	197.45	198.15	195.60	195.60	185.38	191
2021-11-25	202.00	202.00	198.90	201.20	190.69	781
2021-11-24	199.35	200.20	198.40	198.40	188.03	109
2021-11-23	199.50	200.00	197.05	197.80	187.47	3
2021-11-22	200.40	202.20	200.40	202.20	191.64	25
2021-11-19	200.00	200.00	198.65	198.65	188.27	11
2021-11-18	195.90	197.95	195.90	197.90	187.56	83
2021-11-17	194.95	195.30	194.95	195.30	185.10	27
2021-11-16	191.10	193.30	191.10	193.30	183.20	38
2021-11-15	189.60	189.70	189.45	189.70	179.79	21
2021-11-10	189.10	191.35	188.65	189.10	179.22	180
2021-11-09	188.95	188.95	188.00	188.00	178.18	12
2021-11-08	190.25	190.25	186.90	186.90	177.13	153
2021-11-05	188.40	188.45	187.60	187.60	177.80	3
2021-11-04	184.30	185.85	183.20	185.80	176.09	191

← NewerPage 18 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.