Zoetis Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-27	66.240	68.140	66.240	68.140	68.140	759
2026-07-24	65.940	66.360	65.640	66.140	66.140	1,861
2026-07-23	66.000	66.000	64.860	65.480	65.480	1,104
2026-07-22	66.800	67.120	65.160	65.160	65.160	1,279
2026-07-21	66.860	66.860	65.760	66.120	66.120	722
2026-07-20	66.580	66.760	65.720	66.440	66.440	1,719
2026-07-17	67.720	67.720	67.000	67.220	66.754	350
2026-07-16	65.660	67.400	65.480	67.360	66.893	986
2026-07-15	65.000	66.860	65.000	65.580	65.126	1,763
2026-07-14	66.060	66.440	64.440	64.940	64.490	1,465
2026-07-13	65.900	66.600	65.320	66.000	65.543	1,052
2026-07-10	66.040	67.020	65.720	67.020	66.556	1,967
2026-07-09	65.860	66.360	65.620	65.740	65.285	1,488
2026-07-08	66.580	66.720	65.060	66.100	65.642	1,874
2026-07-07	66.860	67.800	65.840	66.740	66.278	1,524
2026-07-06	66.000	66.480	64.300	64.380	63.934	4,624
2026-07-03	66.740	67.100	66.000	66.340	65.880	612
2026-07-02	64.080	65.340	64.000	64.980	64.530	3,104
2026-07-01	63.080	65.320	62.980	64.760	64.311	2,566
2026-06-30	64.860	64.860	62.700	62.840	62.405	2,997
2026-06-29	67.740	67.740	65.120	65.120	64.669	1,595
2026-06-26	68.860	68.860	66.180	67.020	66.556	1,617
2026-06-25	69.320	70.020	68.320	69.240	68.760	1,634
2026-06-24	67.960	69.940	67.820	69.040	68.562	1,631
2026-06-23	67.320	68.240	66.740	67.160	66.695	3,104
2026-06-22	68.040	68.860	67.040	67.240	66.774	1,450
2026-06-19	69.000	69.480	67.960	69.320	68.840	992
2026-06-18	67.160	68.300	67.100	67.600	67.132	2,030
2026-06-17	68.800	68.940	67.460	68.940	68.462	715
2026-06-16	69.320	69.540	67.560	67.560	67.092	2,007
2026-06-15	69.940	69.940	68.100	69.340	68.860	3,947
2026-06-12	70.300	70.300	68.500	69.540	69.058	892
2026-06-11	70.720	71.240	69.460	69.460	68.979	1,819
2026-06-10	70.180	71.760	70.180	71.400	70.905	2,776
2026-06-09	68.620	70.560	67.920	70.560	70.071	2,292
2026-06-08	70.060	70.060	67.740	67.920	67.449	1,742
2026-06-05	69.120	69.600	68.500	69.280	68.800	1,316
2026-06-04	67.400	70.040	67.040	70.040	69.555	3,211
2026-06-03	66.280	66.480	65.520	66.160	65.702	1,432
2026-06-02	66.800	66.900	64.460	64.900	64.450	3,175
2026-06-01	67.000	67.080	66.160	66.600	66.139	3,144
2026-05-29	67.440	68.100	66.500	66.860	66.397	3,559
2026-05-28	68.660	68.660	68.080	68.240	67.767	1,055
2026-05-27	69.200	69.340	67.940	69.020	68.542	4,104
2026-05-26	71.080	71.180	69.020	69.220	68.740	2,617
2026-05-25	71.160	71.440	70.820	71.120	70.627	1,293
2026-05-22	69.380	71.100	68.920	69.300	68.820	4,144
2026-05-21	68.580	69.320	66.140	68.000	67.529	8,177
2026-05-20	68.440	68.720	66.860	68.100	67.628	4,082
2026-05-19	67.520	69.280	67.100	68.520	68.045	7,594
2026-05-18	63.780	66.220	63.760	66.000	65.543	6,390
2026-05-15	64.860	65.520	64.140	64.140	63.696	3,632
2026-05-14	64.000	64.780	63.720	64.440	63.994	4,539
2026-05-13	65.660	66.660	64.300	64.300	63.855	4,673
2026-05-12	65.700	66.540	64.280	64.640	64.192	7,232
2026-05-11	70.660	71.120	66.600	66.680	66.218	8,233
2026-05-08	75.400	76.420	69.880	69.880	69.396	16,576
2026-05-07	95.460	96.000	73.040	73.680	73.170	5,707
2026-05-06	96.940	97.040	96.020	97.040	96.368	81
2026-05-05	96.120	96.640	95.460	96.240	95.573	779

← NewerPage 2 of 5 · 251 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.