See inside every stock. Pro
WatchlistPro
S&P 5007,757▲ 0.58%Nasdaq26,703▲ 1.05%Dow Jones52,856▲ 0.69%Nasdaq 10029,823▲ 1.13%VIX16.68▼ 3.64%US Dollar101.69▼ 0.01%Gold spot4,114▼ 0.44%WTI99.54▲ 2.46%
← ZOE.XETRA stock page

Zoetis Inc historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2021-11-04184.30185.85183.20185.80176.09191
2021-11-03185.85185.85181.00181.00171.54219
2021-11-02187.00187.00183.75185.60175.90181
2021-11-01188.35188.95184.70184.70175.05190
2021-10-29183.65186.30183.65186.30176.57148
2021-10-28181.65182.20181.65182.20172.688
2021-10-27181.55184.00180.90181.40171.7171
2021-10-26181.95183.50180.65180.70171.05307
2021-10-25181.95182.40178.95182.40172.6622
2021-10-22178.80179.20178.65178.70169.16162
2021-10-21176.20178.00176.20178.00168.501
2021-10-20176.00177.50175.20176.70167.2733
2021-10-19175.75176.60175.75176.60167.1760
2021-10-18174.85175.55173.65174.30164.99246
2021-10-15175.35175.85172.70173.90164.61250
2021-10-14171.85173.10171.85173.10163.86100
← NewerPage 19 of 19 · 1,096 trading days

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2026-07-200.4714 USD
2026-04-200.4714 USD
2026-01-200.4714 USD
2025-10-310.4448 USD
2025-07-180.4448 USD
2025-04-220.4448 USD
2025-01-210.4448 USD
2024-10-310.3843 USD
2024-07-180.3843 USD
2024-04-180.3843 USD
2024-01-180.3843 USD
2023-10-310.3336 USD
2023-07-200.3336 USD
2023-04-200.3336 USD
2023-01-190.3336 USD
2022-10-310.2891 USD
2022-07-200.2891 USD
2022-04-200.2891 USD
2022-01-190.2891 USD
2021-10-280.2224 USD
2021-07-200.2224 USD
2021-04-200.2224 USD
2021-01-190.2224 USD
2020-10-200.1779 USD
2020-07-160.1779 USD
2020-04-160.1779 USD
2020-01-160.1779 USD

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.