Zoetis Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-22	175.00	175.00	173.86	173.86	168.54	53
2024-10-21	177.48	177.48	175.16	175.16	169.80	2
2024-10-18	174.96	177.54	174.96	177.54	172.11	281
2024-10-16	178.00	179.06	178.00	179.06	173.58	12
2024-10-15	178.04	178.04	177.80	177.80	172.36	2
2024-10-14	173.88	175.78	173.88	175.78	170.40	12
2024-10-11	175.32	175.32	174.92	174.92	169.57	15
2024-10-10	174.06	174.42	174.00	174.42	169.08	2
2024-10-08	171.50	171.50	170.94	170.94	165.71	97
2024-10-07	173.62	173.82	170.80	170.80	165.57	329
2024-10-03	173.16	173.78	173.16	173.78	168.46	10
2024-10-02	173.84	175.26	173.82	175.18	169.82	122
2024-10-01	176.18	176.18	174.34	174.34	169.01	21
2024-09-30	175.00	175.00	171.60	174.04	168.71	32
2024-09-23	173.74	173.74	173.22	173.22	167.92	1
2024-09-20	173.38	173.38	172.42	172.94	167.65	47
2024-09-19	177.98	178.50	176.94	176.94	171.53	93
2024-09-18	176.00	176.00	175.30	175.30	169.94	1
2024-09-16	173.06	173.24	171.26	173.24	167.94	3
2024-09-13	172.00	173.52	172.00	173.52	168.21	507
2024-09-12	172.42	172.42	171.00	171.00	165.77	70
2024-09-11	170.78	172.60	170.00	170.26	165.05	52
2024-09-10	172.54	172.54	172.02	172.02	166.76	1
2024-09-09	170.66	174.50	170.66	174.40	169.06	89
2024-09-05	168.50	168.50	167.50	167.94	162.80	24
2024-09-04	164.72	165.82	164.72	164.84	159.80	72
2024-09-03	165.32	167.22	164.92	166.78	161.68	468
2024-09-02	166.74	166.74	166.24	166.24	161.15	11
2024-08-28	165.00	165.00	164.80	164.80	159.76	100
2024-08-26	162.02	163.08	161.50	163.08	158.09	331
2024-08-23	164.52	164.52	161.76	162.02	157.06	78
2024-08-22	164.20	165.00	164.20	164.54	159.51	65
2024-08-19	165.78	167.40	165.40	165.62	160.55	17
2024-08-16	166.28	167.38	166.28	167.38	162.26	18
2024-08-15	168.04	168.48	167.36	167.36	162.24	8
2024-08-14	170.94	171.96	165.94	165.94	160.86	60
2024-08-13	168.22	172.18	168.22	172.18	166.91	174
2024-08-12	168.60	169.70	167.26	167.26	162.14	984
2024-08-09	171.36	172.00	171.00	171.00	165.77	27
2024-08-08	167.68	172.14	167.68	172.14	166.87	197
2024-08-07	171.68	173.50	171.66	172.84	167.55	112
2024-08-06	160.22	173.38	160.12	169.46	164.27	107
2024-08-05	162.72	163.00	158.80	160.94	156.02	1,338
2024-08-02	167.70	168.22	163.98	163.98	158.96	524
2024-08-01	167.48	169.40	167.48	168.88	163.71	27
2024-07-31	168.80	169.36	167.04	167.84	162.70	524
2024-07-30	169.12	170.20	167.18	167.18	162.06	326
2024-07-29	166.00	167.84	165.22	167.62	162.49	146
2024-07-26	167.84	168.12	165.92	166.48	161.39	187
2024-07-25	164.70	169.50	164.70	169.50	164.31	251
2024-07-24	165.14	165.84	163.58	165.84	160.77	125
2024-07-23	166.20	167.22	166.20	166.80	161.70	3
2024-07-22	165.52	166.50	165.52	166.18	161.10	110
2024-07-19	164.42	164.42	162.04	162.04	157.08	3
2024-07-18	166.34	166.60	166.12	166.60	161.50	6
2024-07-15	166.00	166.00	163.70	164.60	159.20	5
2024-07-12	163.50	164.36	163.50	164.36	158.97	100
2024-07-11	160.00	162.64	160.00	162.64	157.30	250
2024-07-10	161.00	161.00	158.64	159.04	153.82	770
2024-07-08	161.78	162.10	161.78	161.96	156.65	17

← NewerPage 9 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.