Zoetis Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-03	125.58	125.76	123.70	123.70	121.76	236
2025-10-31	124.44	125.36	123.60	124.76	122.81	727
2025-10-30	124.48	125.52	123.40	125.20	122.81	842
2025-10-29	124.58	124.92	124.36	124.92	122.53	181
2025-10-28	126.78	126.78	125.78	125.78	123.38	385
2025-10-27	126.44	127.34	125.60	126.94	124.51	1,238
2025-10-24	126.92	126.92	125.90	125.90	123.49	56
2025-10-23	127.90	127.90	125.46	125.66	123.26	202
2025-10-22	126.78	128.16	125.94	127.56	125.12	441
2025-10-21	125.14	126.86	125.14	126.32	123.91	109
2025-10-20	123.22	124.46	123.22	124.46	122.08	3
2025-10-17	122.90	123.42	120.76	123.42	121.06	94
2025-10-16	121.70	122.96	121.52	122.96	120.61	179
2025-10-15	123.88	123.88	123.14	123.22	120.87	339
2025-10-14	122.16	122.62	122.00	122.02	119.69	223
2025-10-13	121.98	123.88	121.98	123.88	121.51	243
2025-10-10	123.98	123.98	121.98	121.98	119.65	89
2025-10-09	124.30	125.48	123.26	125.28	122.89	426
2025-10-08	122.38	124.06	122.38	124.06	121.69	104
2025-10-07	124.60	125.00	122.38	122.66	120.32	218
2025-10-06	126.00	126.22	124.80	125.44	123.04	548
2025-10-03	125.82	127.06	125.00	125.24	122.85	369
2025-10-02	125.76	126.04	124.68	125.54	123.14	277
2025-10-01	124.98	124.98	123.30	124.68	122.30	897
2025-09-30	121.64	123.26	121.64	123.26	120.90	277
2025-09-29	122.92	123.50	122.38	122.54	120.20	126
2025-09-26	121.12	122.18	119.94	122.18	119.85	231
2025-09-25	120.80	121.02	119.54	119.54	117.26	98
2025-09-24	120.76	122.44	120.76	122.44	120.10	271
2025-09-23	123.16	123.38	121.80	122.26	119.92	862
2025-09-22	123.74	124.30	123.44	123.52	121.16	701
2025-09-19	125.86	125.88	124.14	124.14	121.77	139
2025-09-18	124.78	125.28	124.78	125.04	122.65	76
2025-09-17	122.56	122.56	122.56	122.56	120.22	1
2025-09-16	124.20	124.50	124.20	124.46	122.08	68
2025-09-15	126.64	127.80	124.78	124.78	122.40	201
2025-09-12	126.82	126.82	125.72	125.72	123.32	127
2025-09-11	128.40	129.16	127.78	129.16	126.69	164
2025-09-10	126.64	128.00	126.64	128.00	125.55	122
2025-09-09	129.92	129.98	128.76	128.76	126.30	110
2025-09-08	132.30	132.56	128.00	130.34	127.85	207
2025-09-04	131.26	131.26	130.78	131.22	128.71	257
2025-09-03	130.46	130.48	130.02	130.02	127.54	99
2025-09-02	134.30	134.30	130.62	130.62	128.12	278
2025-09-01	133.28	133.28	133.00	133.00	130.46	48
2025-08-28	131.94	131.94	131.94	131.94	129.42	3
2025-08-27	132.52	133.46	132.52	133.46	130.91	1
2025-08-26	133.18	133.72	133.18	133.72	131.16	355
2025-08-25	134.46	134.64	132.00	133.12	130.58	40
2025-08-22	134.96	134.96	133.84	134.18	131.62	71
2025-08-21	135.46	135.46	133.16	133.16	130.62	12
2025-08-20	137.14	137.14	135.16	135.16	132.58	203
2025-08-18	132.00	132.00	131.90	131.98	129.46	160
2025-08-15	132.70	133.20	131.12	131.12	128.61	83
2025-08-14	130.32	131.30	130.00	131.16	128.65	257
2025-08-13	128.04	129.94	127.66	129.94	127.46	266
2025-08-12	128.52	128.52	127.66	127.82	125.38	88
2025-08-11	127.40	128.22	127.12	127.12	124.69	45
2025-08-08	127.70	128.14	125.82	125.92	123.51	365
2025-08-07	126.74	127.66	126.50	127.30	124.87	350

← NewerPage 5 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.