Zoetis Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-04	99.100	99.960	96.600	96.680	96.010	1,692
2026-04-30	97.660	98.380	97.000	97.760	97.083	195
2026-04-29	100.45	100.45	97.320	97.560	96.884	1,478
2026-04-28	100.30	100.90	100.30	100.35	99.655	114
2026-04-27	98.780	101.35	98.780	101.35	100.65	78
2026-04-24	98.740	99.320	98.620	99.080	98.394	199
2026-04-23	102.25	102.25	99.500	99.560	98.870	604
2026-04-22	101.10	101.10	100.40	100.45	99.754	937
2026-04-21	103.55	104.75	103.50	104.70	103.97	1,161
2026-04-20	103.05	104.15	103.05	104.15	103.43	33
2026-04-17	102.35	103.85	101.70	103.85	102.67	75
2026-04-16	102.65	103.25	101.65	102.05	100.89	297
2026-04-15	103.50	103.55	102.50	102.50	101.33	727
2026-04-14	101.85	102.70	100.95	102.70	101.53	1,125
2026-04-13	101.15	101.15	100.05	100.80	99.653	1,008
2026-04-10	102.45	102.45	100.50	100.65	99.504	450
2026-04-09	102.15	102.90	101.25	101.25	100.10	846
2026-04-08	102.80	102.85	101.25	102.05	100.89	577
2026-04-07	102.65	102.65	101.00	101.00	99.851	235
2026-04-02	101.72	102.18	100.50	102.00	100.84	311
2026-04-01	102.76	102.76	101.52	101.52	100.36	324
2026-03-31	103.04	103.04	100.76	101.06	99.910	183
2026-03-30	99.520	100.74	99.350	100.74	99.593	219
2026-03-27	101.90	101.90	99.170	99.170	98.041	311
2026-03-26	100.90	101.94	100.90	101.94	100.78	24
2026-03-25	99.420	100.80	99.420	100.60	99.455	914
2026-03-24	99.360	100.84	98.550	100.64	99.495	518
2026-03-23	100.36	101.00	99.090	99.190	98.061	157
2026-03-20	101.00	101.00	100.10	100.40	99.257	446
2026-03-17	102.80	105.42	102.80	105.42	104.22	326
2026-03-16	101.88	102.26	100.80	102.14	100.98	360
2026-03-13	101.84	102.30	100.28	100.64	99.495	460
2026-03-12	103.00	103.86	101.36	101.66	100.50	587
2026-03-11	103.82	104.66	102.40	103.34	102.16	120
2026-03-10	104.40	105.26	104.40	105.26	104.06	101
2026-03-09	103.82	104.16	102.48	102.84	101.67	218
2026-03-06	106.00	106.22	102.60	104.18	102.99	1,064
2026-03-05	108.00	108.00	106.00	106.00	104.79	236
2026-03-04	107.58	108.52	107.58	108.38	107.15	10
2026-03-03	110.28	110.28	108.30	108.72	107.48	931
2026-03-02	111.00	111.04	109.08	109.46	108.21	476
2026-02-27	109.82	110.74	109.24	110.74	109.48	777
2026-02-26	110.08	111.00	110.08	110.36	109.10	609
2026-02-25	108.74	109.06	107.98	108.04	106.81	94
2026-02-24	106.82	109.76	106.06	109.68	108.43	455
2026-02-23	108.94	109.50	106.74	106.84	105.62	218
2026-02-20	108.68	108.68	107.60	107.94	106.71	651
2026-02-19	109.44	110.04	108.98	109.90	108.65	386
2026-02-18	105.00	108.06	105.00	107.92	106.69	421
2026-02-17	107.92	107.92	106.86	107.14	105.92	148
2026-02-16	107.58	107.58	106.44	107.18	105.96	267
2026-02-13	105.30	109.44	105.30	108.72	107.48	413
2026-02-12	110.98	114.98	100.58	106.80	105.58	2,897
2026-02-11	107.00	109.24	107.00	109.24	108.00	1,001
2026-02-10	106.70	108.54	106.68	108.54	107.30	368
2026-02-09	108.18	108.18	106.46	106.56	105.35	478
2026-02-06	107.40	109.24	107.00	108.08	106.85	1,351
2026-02-05	107.44	107.92	106.94	107.82	106.59	946
2026-02-04	104.00	107.80	103.70	107.80	106.57	639
2026-02-03	105.52	107.00	105.34	105.50	104.30	134

← NewerPage 3 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.