Zoetis Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-30	137.66	137.66	135.94	137.04	133.96	165
2025-04-28	130.30	135.96	130.30	135.10	132.06	340
2025-04-25	134.72	134.72	132.92	133.04	130.05	30
2025-04-24	132.46	133.94	132.46	133.70	130.69	382
2025-04-23	134.18	135.00	133.76	133.76	130.75	126
2025-04-22	129.56	130.36	129.00	130.36	127.43	28
2025-04-17	134.50	134.50	130.18	132.28	128.87	145
2025-04-16	130.96	132.14	130.38	131.34	127.95	87
2025-04-15	134.04	134.04	132.72	132.72	129.30	408
2025-04-14	131.66	133.70	131.66	132.70	129.28	217
2025-04-11	129.84	130.26	128.32	128.64	125.32	221
2025-04-10	138.16	138.16	129.40	129.40	126.06	27
2025-04-09	131.62	131.62	127.00	127.86	124.56	777
2025-04-08	138.20	140.20	136.56	136.56	133.04	635
2025-04-07	135.50	136.88	132.04	135.32	131.83	166
2025-04-04	142.70	142.86	139.34	140.22	136.60	965
2025-04-03	144.40	149.18	144.00	146.90	143.11	176
2025-04-02	149.80	150.18	149.66	150.18	146.31	512
2025-04-01	153.22	153.22	152.76	152.76	148.82	12
2025-03-31	149.48	150.72	149.48	150.48	146.60	126
2025-03-27	152.48	152.48	151.26	151.52	147.61	174
2025-03-26	149.34	151.18	148.66	149.86	145.99	287
2025-03-25	152.40	152.40	150.12	150.12	146.25	77
2025-03-24	150.84	151.92	150.74	151.92	148.00	111
2025-03-21	150.14	150.14	149.84	150.04	146.17	35
2025-03-20	150.50	151.40	150.50	150.70	146.81	37
2025-03-19	150.80	151.32	150.80	151.32	147.42	14
2025-03-18	150.64	150.64	149.50	149.50	145.64	51
2025-03-17	147.44	150.58	147.44	150.56	146.68	176
2025-03-14	148.12	148.12	146.34	146.34	142.57	214
2025-03-13	148.30	149.82	147.20	147.72	143.91	241
2025-03-12	148.92	148.92	147.62	148.54	144.71	120
2025-03-11	157.68	158.58	153.12	153.12	149.17	102
2025-03-10	155.80	163.06	154.62	160.56	156.42	510
2025-03-07	155.18	156.42	153.98	155.48	151.47	186
2025-03-06	153.38	154.14	153.16	153.96	149.99	159
2025-03-05	161.28	161.28	153.94	154.32	150.34	645
2025-03-04	162.46	165.16	160.48	162.86	158.66	1,557
2025-03-03	160.88	160.88	160.24	160.28	156.15	55
2025-02-28	159.28	159.44	158.00	158.44	154.35	243
2025-02-27	158.68	160.60	158.42	160.60	156.46	274
2025-02-26	159.54	159.54	158.96	158.96	154.86	50
2025-02-25	158.90	159.88	156.00	159.88	155.76	139
2025-02-24	154.06	156.60	154.06	156.40	152.37	272
2025-02-21	151.18	153.00	150.50	152.28	148.35	734
2025-02-20	150.86	151.00	150.32	150.58	146.70	594
2025-02-19	149.18	150.74	149.18	150.54	146.66	95
2025-02-18	152.40	152.78	148.32	148.76	144.92	424
2025-02-17	151.58	152.26	149.52	150.62	146.73	157
2025-02-14	150.56	152.82	150.56	151.22	147.32	172
2025-02-13	167.04	169.88	148.32	148.32	144.49	1,169
2025-02-12	167.42	167.42	166.76	166.76	162.46	76
2025-02-11	166.14	168.00	166.14	167.92	163.59	116
2025-02-10	165.38	166.48	165.38	166.48	162.19	62
2025-02-07	168.08	168.84	166.96	167.30	162.98	80
2025-02-06	170.00	170.22	169.66	169.76	165.38	81
2025-02-04	164.70	166.94	164.68	166.20	161.91	241
2025-02-03	166.56	166.80	164.80	166.80	162.50	93
2025-01-31	165.00	165.00	164.28	164.28	160.04	11
2025-01-30	163.82	166.56	163.82	166.56	162.26	25

← NewerPage 7 of 19 · 1,094 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.