Zoetis Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-03 | 185.85 | 185.85 | 181.00 | 181.00 | 171.54 | 219 |
| 2021-11-02 | 187.00 | 187.00 | 183.75 | 185.60 | 175.90 | 181 |
| 2021-11-01 | 188.35 | 188.95 | 184.70 | 184.70 | 175.05 | 190 |
| 2021-10-29 | 183.65 | 186.30 | 183.65 | 186.30 | 176.57 | 148 |
| 2021-10-28 | 181.65 | 182.20 | 181.65 | 182.20 | 172.68 | 8 |
| 2021-10-27 | 181.55 | 184.00 | 180.90 | 181.40 | 171.71 | 71 |
| 2021-10-26 | 181.95 | 183.50 | 180.65 | 180.70 | 171.05 | 307 |
| 2021-10-25 | 181.95 | 182.40 | 178.95 | 182.40 | 172.66 | 22 |
| 2021-10-22 | 178.80 | 179.20 | 178.65 | 178.70 | 169.16 | 162 |
| 2021-10-21 | 176.20 | 178.00 | 176.20 | 178.00 | 168.50 | 1 |
| 2021-10-20 | 176.00 | 177.50 | 175.20 | 176.70 | 167.27 | 33 |
← NewerPage 19 of 19 · 1,091 trading days
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.