Zoetis Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-06	126.08	126.92	125.92	125.92	123.51	242
2025-08-05	132.62	136.26	126.08	126.08	123.67	207
2025-08-04	128.94	130.66	128.86	130.66	128.16	407
2025-08-01	127.90	128.14	126.50	126.96	124.53	201
2025-07-31	129.80	129.80	128.88	128.88	126.42	9
2025-07-30	129.82	130.86	129.82	130.86	128.36	1
2025-07-29	131.02	131.02	130.28	130.44	127.95	172
2025-07-28	131.42	131.42	130.08	130.72	128.22	414
2025-07-25	129.28	129.28	129.24	129.24	126.77	1
2025-07-24	130.64	131.26	129.78	129.78	127.30	36
2025-07-23	129.68	130.88	128.90	129.38	126.91	142
2025-07-22	125.76	127.48	125.54	127.48	125.04	165
2025-07-21	127.70	128.00	126.46	126.64	124.22	223
2025-07-18	129.00	129.00	127.06	127.06	124.63	86
2025-07-16	131.84	131.84	129.44	129.44	126.53	171
2025-07-15	134.18	134.24	132.32	132.32	129.34	87
2025-07-10	137.26	137.26	137.26	137.26	134.17	63
2025-07-09	133.90	133.90	133.68	133.68	130.67	25
2025-07-08	136.58	137.04	135.74	135.74	132.69	19
2025-07-07	135.32	135.86	134.30	134.30	131.28	11
2025-07-02	135.92	135.92	135.58	135.58	132.53	39
2025-07-01	133.24	135.98	133.24	135.98	132.92	10
2025-06-27	133.20	134.14	133.20	133.58	130.57	66
2025-06-25	136.40	136.40	135.50	135.50	132.45	13
2025-06-24	136.30	136.30	133.74	133.74	130.73	82
2025-06-23	135.44	137.48	135.20	136.22	133.16	115
2025-06-20	135.18	136.46	134.42	136.46	133.39	97
2025-06-19	133.58	135.34	132.44	133.48	130.48	82
2025-06-18	139.94	139.94	134.60	136.00	132.94	861
2025-06-16	143.34	143.38	141.92	141.92	138.73	155
2025-06-13	143.46	143.58	142.06	143.44	140.21	281
2025-06-12	144.22	144.64	144.22	144.64	141.39	10
2025-06-11	145.30	145.98	145.14	145.14	141.87	78
2025-06-10	144.84	145.40	144.36	145.40	142.13	64
2025-06-09	148.96	149.60	143.00	144.84	141.58	68
2025-06-06	148.50	150.32	148.50	149.54	146.18	45
2025-06-05	148.48	148.48	147.16	147.64	144.32	169
2025-06-04	148.82	148.82	148.82	148.82	145.47	30
2025-06-03	150.52	150.52	150.52	150.52	147.13	20
2025-06-02	148.48	148.48	147.38	147.38	144.06	11
2025-05-30	146.40	148.78	146.30	148.72	145.37	30
2025-05-29	147.22	147.60	146.38	146.38	143.09	39
2025-05-28	147.54	147.54	146.26	146.26	142.97	3
2025-05-27	143.96	146.50	143.96	146.50	143.20	62
2025-05-23	144.00	144.00	142.02	142.08	138.88	46
2025-05-22	143.70	143.72	141.98	141.98	138.79	198
2025-05-21	142.54	144.18	142.52	143.78	140.55	108
2025-05-20	145.96	145.96	145.62	145.86	142.58	157
2025-05-19	145.66	145.66	144.60	144.88	141.62	66
2025-05-16	144.54	145.18	144.04	145.18	141.91	68
2025-05-15	138.28	141.76	136.28	141.76	138.57	630
2025-05-14	141.32	141.32	139.76	139.76	136.62	5
2025-05-13	145.60	145.60	144.30	144.30	141.05	10
2025-05-12	138.54	147.16	138.54	145.78	142.50	41
2025-05-09	144.64	144.64	141.84	141.84	138.65	64
2025-05-08	139.40	142.62	139.40	142.46	139.25	134
2025-05-07	133.60	135.20	132.52	135.20	132.16	123
2025-05-06	139.48	143.68	134.52	134.78	131.75	982
2025-05-05	139.54	139.60	137.96	139.04	135.91	52
2025-05-02	137.42	140.40	136.88	138.68	135.56	517

← NewerPage 6 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.