Zoetis Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 78.290 | 80.590 | 78.290 | 79.380 | 79.380 | 5,570,700 |
| 2026-10-15 | 76.700 | 79.150 | 76.520 | 78.420 | 78.420 | 5,014,800 |
| 2026-10-14 | 74.540 | 75.890 | 74.250 | 75.290 | 75.290 | 4,157,800 |
| 2026-10-13 | 75.980 | 75.990 | 74.280 | 74.300 | 74.300 | 3,299,400 |
| 2026-10-12 | 75.000 | 75.690 | 74.170 | 75.650 | 75.650 | 4,089,500 |
| 2026-10-09 | 73.040 | 74.850 | 73.000 | 74.810 | 74.810 | 2,912,100 |
| 2026-10-08 | 71.360 | 73.750 | 71.150 | 73.080 | 73.080 | 6,176,200 |
| 2026-10-07 | 71.730 | 72.090 | 71.120 | 71.550 | 71.550 | 4,128,100 |
| 2026-10-06 | 71.880 | 72.300 | 70.590 | 71.330 | 71.330 | 3,434,700 |
| 2026-10-05 | 69.410 | 71.470 | 69.000 | 71.410 | 71.410 | 3,644,100 |
| 2026-10-02 | 69.120 | 70.100 | 68.770 | 69.690 | 69.690 | 5,259,300 |
| 2026-10-01 | 70.000 | 70.900 | 68.920 | 69.100 | 69.100 | 5,346,600 |
| 2026-09-30 | 70.550 | 70.770 | 69.520 | 69.830 | 69.830 | 4,444,300 |
| 2026-09-29 | 71.400 | 71.700 | 70.000 | 70.300 | 70.300 | 3,520,900 |
| 2026-09-28 | 70.500 | 71.680 | 70.080 | 71.430 | 71.430 | 3,907,400 |
| 2026-09-25 | 70.000 | 71.080 | 69.520 | 71.050 | 71.050 | 4,165,600 |
| 2026-09-24 | 71.850 | 72.380 | 69.930 | 70.270 | 70.270 | 3,369,400 |
| 2026-09-23 | 72.750 | 73.550 | 71.550 | 71.610 | 71.610 | 3,828,600 |
| 2026-09-22 | 71.980 | 73.460 | 71.240 | 72.860 | 72.860 | 3,840,400 |
| 2026-09-21 | 72.060 | 72.480 | 70.260 | 71.330 | 71.330 | 3,942,400 |
| 2026-09-18 | 72.570 | 73.050 | 71.400 | 71.400 | 71.400 | 9,874,700 |
| 2026-09-17 | 73.350 | 73.450 | 72.000 | 73.020 | 73.020 | 4,040,800 |
| 2026-09-16 | 73.470 | 73.900 | 72.920 | 73.000 | 73.000 | 4,590,700 |
| 2026-09-15 | 72.910 | 73.780 | 72.720 | 73.430 | 73.430 | 4,079,800 |
| 2026-09-14 | 74.200 | 74.820 | 73.490 | 73.670 | 73.670 | 3,768,300 |
| 2026-09-11 | 73.240 | 73.500 | 71.500 | 72.970 | 72.970 | 5,238,500 |
| 2026-09-10 | 73.070 | 73.400 | 72.350 | 72.860 | 72.860 | 5,409,500 |
| 2026-09-09 | 73.500 | 74.080 | 73.090 | 73.310 | 73.310 | 5,446,000 |
| 2026-09-08 | 74.800 | 75.100 | 73.480 | 73.560 | 73.560 | 5,657,000 |
| 2026-09-04 | 75.080 | 75.840 | 74.830 | 75.810 | 75.810 | 4,169,500 |
| 2026-09-03 | 77.010 | 78.000 | 74.740 | 76.290 | 76.290 | 3,129,100 |
| 2026-09-02 | 77.460 | 77.850 | 75.880 | 76.170 | 76.170 | 4,474,600 |
| 2026-09-01 | 77.910 | 77.930 | 76.150 | 77.250 | 77.250 | 4,000,700 |
| 2026-08-31 | 77.000 | 77.210 | 75.620 | 77.100 | 77.100 | 5,798,800 |
| 2026-08-28 | 75.200 | 77.710 | 75.200 | 77.340 | 77.340 | 4,844,300 |
| 2026-08-27 | 76.570 | 76.910 | 74.930 | 75.020 | 75.020 | 3,972,600 |
| 2026-08-26 | 76.820 | 78.750 | 76.550 | 77.520 | 77.520 | 4,846,800 |
| 2026-08-25 | 76.650 | 77.450 | 75.880 | 77.290 | 77.290 | 3,479,421 |
| 2026-08-24 | 77.590 | 78.200 | 76.481 | 77.170 | 77.170 | 4,069,409 |
| 2026-08-21 | 75.290 | 78.590 | 75.180 | 77.730 | 77.730 | 5,049,900 |
| 2026-08-20 | 76.100 | 77.290 | 74.940 | 75.020 | 75.020 | 3,917,300 |
| 2026-08-19 | 74.630 | 77.460 | 74.620 | 76.680 | 76.680 | 5,222,000 |
| 2026-08-18 | 73.750 | 74.480 | 72.880 | 73.960 | 73.960 | 4,028,400 |
| 2026-08-17 | 73.100 | 73.100 | 71.000 | 72.970 | 72.970 | 6,554,000 |
| 2026-08-14 | 75.520 | 76.370 | 73.610 | 73.790 | 73.790 | 4,455,300 |
| 2026-08-13 | 74.090 | 75.840 | 73.010 | 75.840 | 75.840 | 7,351,600 |
| 2026-08-12 | 74.390 | 74.390 | 71.990 | 73.540 | 73.540 | 7,186,400 |
| 2026-08-11 | 74.240 | 75.830 | 74.095 | 75.350 | 75.350 | 4,131,850 |
| 2026-08-10 | 72.400 | 74.980 | 71.450 | 74.830 | 74.830 | 9,610,018 |
| 2026-08-07 | 77.920 | 79.250 | 72.190 | 72.660 | 72.660 | 12,784,600 |
| 2026-08-06 | 78.820 | 79.600 | 73.710 | 77.270 | 77.270 | 17,854,600 |
| 2026-08-05 | 76.100 | 76.650 | 72.980 | 74.390 | 74.390 | 10,181,200 |
| 2026-08-04 | 76.050 | 76.420 | 74.990 | 76.040 | 76.040 | 7,601,400 |
| 2026-08-03 | 79.310 | 80.170 | 76.850 | 77.100 | 77.100 | 5,060,800 |
| 2026-07-31 | 75.610 | 77.520 | 74.910 | 77.290 | 77.290 | 5,018,300 |
| 2026-07-30 | 77.000 | 77.380 | 75.260 | 76.030 | 76.030 | 4,775,400 |
| 2026-07-29 | 77.300 | 79.080 | 77.250 | 77.930 | 77.930 | 5,331,600 |
| 2026-07-28 | 78.290 | 79.430 | 77.280 | 77.510 | 77.510 | 6,322,000 |
| 2026-07-27 | 76.030 | 77.650 | 75.530 | 76.920 | 76.920 | 3,472,000 |
| 2026-07-24 | 75.120 | 76.060 | 74.280 | 75.350 | 75.350 | 5,098,600 |
Page 1 of 2 · 64 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-07-20 | 0.5300 USD |
| 2026-04-20 | 0.5300 USD |
| 2026-01-20 | 0.5300 USD |
| 2025-10-31 | 0.5000 USD |
| 2025-07-18 | 0.5000 USD |
| 2025-04-21 | 0.5000 USD |
| 2025-01-21 | 0.5000 USD |
| 2024-10-31 | 0.4320 USD |
| 2024-07-18 | 0.4320 USD |
| 2024-04-18 | 0.4320 USD |
| 2024-01-18 | 0.4320 USD |
| 2023-10-31 | 0.3750 USD |
| 2023-07-20 | 0.3750 USD |
| 2023-04-20 | 0.3750 USD |
| 2023-01-19 | 0.3750 USD |
| 2022-10-31 | 0.3250 USD |
| 2022-07-20 | 0.3250 USD |
| 2022-04-20 | 0.3250 USD |
| 2022-01-19 | 0.3250 USD |
| 2021-10-28 | 0.2500 USD |
| 2021-07-20 | 0.2500 USD |
| 2021-04-20 | 0.2500 USD |
| 2021-01-19 | 0.2500 USD |
| 2020-10-20 | 0.2000 USD |
| 2020-07-16 | 0.2000 USD |
| 2020-04-16 | 0.2000 USD |
| 2020-01-16 | 0.2000 USD |
| 2019-10-21 | 0.1640 USD |
| 2019-07-18 | 0.1640 USD |
| 2019-04-17 | 0.1640 USD |
| 2019-01-17 | 0.1640 USD |
Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.