Zoetis Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-29	164.30	164.30	163.86	163.86	159.63	30
2025-01-28	164.36	165.98	164.36	164.56	160.32	143
2025-01-27	159.06	163.46	159.06	163.46	159.24	635
2025-01-24	159.00	159.48	156.60	159.48	155.37	650
2025-01-23	160.80	160.80	158.18	159.90	155.78	36
2025-01-22	160.46	161.24	160.14	160.82	156.67	618
2025-01-21	160.62	160.62	159.18	160.20	156.07	296
2025-01-17	163.98	163.98	163.58	163.58	158.93	78
2025-01-16	162.92	163.52	162.92	163.52	158.87	72
2025-01-15	160.74	162.00	160.74	162.00	157.40	7
2025-01-14	163.68	163.68	158.34	158.34	153.84	12
2025-01-13	158.80	161.94	158.50	161.94	157.34	402
2025-01-10	161.02	161.02	159.62	160.64	156.08	28
2025-01-08	159.70	159.70	159.70	159.70	155.16	3
2025-01-07	158.78	158.78	157.46	157.46	152.99	19
2025-01-06	157.06	160.38	157.04	160.32	155.77	100
2025-01-03	159.28	159.42	156.44	157.72	153.24	119
2025-01-02	158.44	160.12	157.78	160.12	155.57	225
2024-12-30	160.00	160.00	156.72	156.72	152.27	38
2024-12-27	159.42	159.42	158.14	158.14	153.65	2
2024-12-23	159.64	159.64	156.52	156.78	152.33	80
2024-12-20	158.50	159.36	158.50	159.36	154.83	675
2024-12-19	161.88	161.88	158.00	158.28	153.78	614
2024-12-18	162.84	162.84	162.60	162.78	158.16	93
2024-12-17	168.32	168.32	163.88	164.44	159.77	342
2024-12-16	171.20	171.28	167.78	169.98	165.15	59
2024-12-13	170.24	172.60	169.34	169.84	165.01	46
2024-12-12	167.32	170.80	167.32	170.80	165.95	75
2024-12-09	167.42	167.42	165.64	165.64	160.93	10
2024-12-05	166.32	166.44	163.94	164.58	159.90	13
2024-12-04	169.18	169.18	168.22	168.22	163.44	150
2024-12-03	168.92	170.96	168.92	170.96	166.10	18
2024-12-02	168.02	168.02	167.36	167.36	162.61	11
2024-11-29	166.94	166.94	166.80	166.80	162.06	7
2024-11-28	168.84	168.84	168.70	168.70	163.91	1
2024-11-27	168.38	169.34	168.38	169.34	164.53	1
2024-11-26	170.32	170.38	168.04	168.04	163.27	213
2024-11-25	170.66	170.66	169.08	169.08	164.28	2
2024-11-21	166.54	168.36	166.54	168.36	163.58	196
2024-11-20	166.08	166.08	165.86	165.86	161.15	1
2024-11-19	167.88	167.88	164.14	166.02	161.30	156
2024-11-18	165.02	167.16	165.00	167.16	162.41	127
2024-11-15	165.62	165.62	163.70	164.60	159.92	65
2024-11-14	167.80	167.80	166.26	166.26	161.54	13
2024-11-13	163.92	167.44	163.92	167.44	162.68	9
2024-11-12	165.14	165.22	165.14	165.22	160.53	27
2024-11-11	165.10	166.60	165.10	166.54	161.81	24
2024-11-08	161.50	163.90	161.50	163.90	159.24	271
2024-11-07	159.68	160.34	158.04	159.94	155.40	262
2024-11-06	166.78	167.32	164.56	164.56	159.88	340
2024-11-05	161.86	161.86	161.04	161.04	156.46	6
2024-11-04	167.36	172.32	160.04	160.04	155.49	1,028
2024-11-01	165.82	167.52	165.82	167.52	162.76	27
2024-10-31	165.08	165.08	165.04	165.04	160.35	6
2024-10-30	168.32	168.48	168.32	168.48	163.32	25
2024-10-29	169.98	170.56	169.98	169.98	164.78	36
2024-10-28	167.54	168.26	167.54	167.84	162.70	88
2024-10-25	167.26	169.18	166.66	166.66	161.56	179
2024-10-24	175.28	175.28	168.90	168.90	163.73	299
2024-10-23	176.26	176.26	174.38	174.46	169.12	10

← NewerPage 8 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.