Zoetis Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	70.680	70.760	70.080	70.680	70.680	484
2026-10-16	70.000	71.400	69.700	70.280	70.280	917
2026-10-15	67.720	70.460	67.520	70.460	70.460	677
2026-10-14	66.760	67.560	66.660	67.480	67.480	1,144
2026-10-13	67.660	67.760	66.840	67.260	67.260	847
2026-10-12	66.880	67.320	66.020	67.320	67.320	948
2026-10-09	65.340	66.560	64.800	66.360	66.360	2,194
2026-10-08	63.860	64.540	63.860	64.440	64.440	245
2026-10-07	63.800	64.160	63.600	64.160	64.160	184
2026-10-06	63.540	63.960	63.460	63.580	63.580	614
2026-10-05	62.300	63.000	61.980	62.940	62.940	740
2026-10-02	61.500	62.140	61.220	61.820	61.820	2,073
2026-10-01	61.920	62.480	61.400	62.320	62.320	1,675
2026-09-30	62.340	62.480	61.860	61.860	61.860	602
2026-09-29	62.500	62.980	62.180	62.320	62.320	637
2026-09-28	62.360	62.700	61.760	61.860	61.860	1,047
2026-09-25	61.600	61.920	61.160	61.160	61.160	881
2026-09-24	62.960	63.860	61.980	61.980	61.980	285
2026-09-23	64.060	64.220	62.880	62.880	62.880	1,084
2026-09-22	62.220	63.220	62.220	63.060	63.060	1,527
2026-09-21	62.680	62.720	61.540	61.820	61.820	1,244
2026-09-18	63.280	63.980	63.000	63.440	63.440	150
2026-09-17	63.760	63.940	62.820	62.820	62.820	1,130
2026-09-16	63.720	63.900	63.380	63.740	63.740	1,158
2026-09-15	64.240	64.240	63.200	63.560	63.560	697
2026-09-14	61.660	64.500	61.660	64.140	64.140	2,220
2026-09-11	63.120	63.300	61.700	62.100	62.100	1,763
2026-09-10	63.500	63.500	62.380	62.720	62.720	4,373
2026-09-09	63.840	63.880	62.940	63.140	63.140	959
2026-09-08	64.940	64.940	63.680	63.680	63.680	785
2026-09-07	65.900	66.040	64.120	64.120	64.120	2,202
2026-09-04	65.480	65.800	64.800	64.860	64.860	932
2026-09-03	66.000	67.000	64.360	64.780	64.780	1,658
2026-09-02	66.820	67.200	66.340	66.840	66.840	799
2026-09-01	66.360	66.960	66.340	66.460	66.460	795
2026-08-31	66.880	66.880	65.680	66.040	66.040	1,491
2026-08-28	64.700	65.680	64.540	65.680	65.680	2,317
2026-08-27	66.800	66.960	64.540	64.540	64.540	3,056
2026-08-26	66.380	67.220	66.080	66.580	66.580	3,054
2026-08-25	66.200	66.340	65.020	65.740	65.740	1,698
2026-08-24	67.240	67.240	65.680	65.680	65.680	1,068
2026-08-21	64.220	67.260	64.220	66.540	66.540	2,932
2026-08-20	65.520	66.200	64.460	65.380	65.380	842
2026-08-19	63.800	66.160	63.800	66.000	66.000	519
2026-08-18	63.260	64.160	63.000	63.500	63.500	2,512
2026-08-17	64.060	64.060	61.500	62.280	62.280	6,223
2026-08-14	65.580	65.740	64.200	64.340	64.340	1,595
2026-08-13	64.140	64.220	63.680	64.040	64.040	2,235
2026-08-12	65.040	65.200	62.620	62.620	62.620	4,238
2026-08-11	65.240	65.560	64.500	64.960	64.960	1,806
2026-08-10	63.480	63.500	62.000	63.300	63.300	5,624
2026-08-07	67.340	68.380	64.820	64.820	64.820	2,465
2026-08-06	63.780	67.440	61.540	66.960	66.960	12,544
2026-08-05	66.160	66.300	63.440	63.440	63.440	8,365
2026-08-04	67.440	67.440	65.640	65.640	65.640	2,777
2026-08-03	68.040	69.160	67.500	67.720	67.720	4,911
2026-07-31	66.380	66.960	66.040	66.400	66.400	1,311
2026-07-30	68.140	68.140	65.700	65.880	65.880	1,577
2026-07-29	68.180	69.140	68.180	69.140	69.140	1,178
2026-07-28	68.220	69.200	68.140	69.080	69.080	662

Page 1 of 3 · 130 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.