Zoetis Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-22 | 183.41 | 184.35 | 181.51 | 182.17 | 176.58 | 1,135,800 |
| 2024-08-21 | 184.27 | 184.53 | 181.82 | 182.90 | 177.29 | 1,246,800 |
| 2024-08-20 | 184.48 | 184.76 | 182.90 | 183.60 | 177.97 | 1,186,400 |
| 2024-08-19 | 183.80 | 184.52 | 182.56 | 184.48 | 178.82 | 1,637,000 |
| 2024-08-16 | 183.72 | 184.61 | 182.25 | 183.71 | 178.07 | 1,588,400 |
| 2024-08-15 | 184.52 | 186.17 | 182.71 | 184.08 | 178.43 | 1,891,900 |
| 2024-08-14 | 188.05 | 188.50 | 182.49 | 183.38 | 177.75 | 2,153,100 |
| 2024-08-13 | 184.62 | 189.04 | 184.62 | 188.38 | 182.60 | 1,732,700 |
| 2024-08-12 | 184.86 | 185.25 | 182.34 | 183.81 | 178.17 | 1,638,100 |
| 2024-08-09 | 188.37 | 189.63 | 185.17 | 185.25 | 179.57 | 1,881,700 |
| 2024-08-08 | 185.51 | 188.84 | 185.50 | 188.30 | 182.52 | 1,734,100 |
| 2024-08-07 | 186.00 | 190.22 | 184.50 | 184.77 | 179.10 | 2,097,100 |
| 2024-08-06 | 185.00 | 189.82 | 184.00 | 185.29 | 179.61 | 3,832,500 |
| 2024-08-05 | 176.18 | 178.29 | 172.24 | 174.82 | 169.46 | 3,197,400 |
| 2024-08-02 | 181.60 | 183.53 | 178.53 | 180.59 | 175.05 | 2,699,600 |
| 2024-08-01 | 181.05 | 183.93 | 180.60 | 182.42 | 176.82 | 1,987,800 |
| 2024-07-31 | 182.50 | 183.26 | 179.83 | 180.04 | 174.52 | 1,740,100 |
| 2024-07-30 | 181.97 | 184.79 | 180.04 | 181.83 | 176.25 | 2,271,300 |
| 2024-07-29 | 180.63 | 183.08 | 179.15 | 181.83 | 176.25 | 1,302,900 |
| 2024-07-26 | 182.26 | 183.85 | 179.26 | 179.84 | 174.32 | 2,437,300 |
| 2024-07-25 | 181.00 | 186.45 | 179.76 | 180.76 | 175.21 | 2,473,700 |
| 2024-07-24 | 179.33 | 180.84 | 178.39 | 179.66 | 174.15 | 1,309,300 |
| 2024-07-23 | 181.13 | 182.18 | 179.25 | 179.38 | 173.88 | 1,329,400 |
| 2024-07-22 | 180.80 | 182.17 | 178.78 | 180.76 | 175.21 | 1,532,900 |
| 2024-07-19 | 180.04 | 180.51 | 176.17 | 178.58 | 173.10 | 2,131,400 |
| 2024-07-18 | 180.56 | 184.24 | 179.17 | 179.23 | 173.73 | 2,171,100 |
| 2024-07-17 | 182.00 | 184.84 | 180.56 | 182.05 | 176.05 | 2,190,800 |
| 2024-07-16 | 178.10 | 183.22 | 177.78 | 182.91 | 176.88 | 1,939,900 |
| 2024-07-15 | 178.58 | 180.85 | 177.82 | 177.98 | 172.11 | 2,216,500 |
| 2024-07-12 | 179.00 | 179.71 | 177.81 | 179.04 | 173.14 | 1,672,800 |
| 2024-07-11 | 174.81 | 178.55 | 174.01 | 177.74 | 171.88 | 1,989,900 |
| 2024-07-10 | 174.67 | 174.67 | 171.51 | 173.49 | 167.77 | 1,971,000 |
| 2024-07-09 | 175.69 | 175.73 | 173.32 | 174.24 | 168.49 | 1,777,500 |
| 2024-07-08 | 175.41 | 177.14 | 174.72 | 175.43 | 169.64 | 1,704,700 |
| 2024-07-05 | 175.20 | 175.96 | 174.25 | 174.96 | 169.19 | 1,812,100 |
| 2024-07-03 | 175.44 | 177.67 | 175.26 | 175.60 | 169.81 | 1,251,800 |
| 2024-07-02 | 172.49 | 175.99 | 172.49 | 174.81 | 169.05 | 2,454,200 |
| 2024-07-01 | 173.26 | 175.46 | 172.00 | 172.58 | 166.89 | 1,589,800 |
| 2024-06-28 | 176.46 | 177.07 | 173.03 | 173.36 | 167.64 | 4,189,600 |
| 2024-06-27 | 174.49 | 181.66 | 174.26 | 176.46 | 170.64 | 4,164,700 |
| 2024-06-26 | 167.21 | 171.51 | 166.45 | 170.90 | 165.26 | 2,053,800 |
| 2024-06-25 | 171.79 | 172.42 | 167.72 | 167.98 | 162.44 | 2,284,400 |
| 2024-06-24 | 171.71 | 174.29 | 170.30 | 171.84 | 166.17 | 1,885,900 |
| 2024-06-21 | 169.38 | 171.79 | 169.35 | 171.09 | 165.45 | 4,891,600 |
| 2024-06-20 | 169.82 | 171.10 | 167.10 | 168.18 | 162.63 | 3,233,700 |
| 2024-06-18 | 170.40 | 171.59 | 168.77 | 169.66 | 164.07 | 2,273,700 |
| 2024-06-17 | 168.30 | 171.62 | 167.32 | 170.90 | 165.26 | 1,798,700 |
| 2024-06-14 | 170.45 | 171.59 | 168.89 | 170.55 | 164.93 | 2,225,300 |
| 2024-06-13 | 175.87 | 176.50 | 170.81 | 171.32 | 165.67 | 2,298,800 |
| 2024-06-12 | 179.00 | 179.13 | 174.80 | 175.85 | 170.05 | 2,068,300 |
| 2024-06-11 | 178.50 | 179.00 | 177.46 | 178.54 | 172.65 | 1,844,100 |
| 2024-06-10 | 176.57 | 179.76 | 176.02 | 178.83 | 172.93 | 2,506,900 |
| 2024-06-07 | 175.90 | 177.12 | 175.25 | 176.92 | 171.09 | 1,819,400 |
| 2024-06-06 | 174.52 | 176.90 | 173.99 | 176.78 | 170.95 | 2,722,200 |
| 2024-06-05 | 172.90 | 176.73 | 172.90 | 175.82 | 170.02 | 1,870,800 |
| 2024-06-04 | 170.93 | 172.26 | 169.66 | 171.88 | 166.21 | 1,304,400 |
| 2024-06-03 | 170.04 | 174.27 | 169.98 | 172.37 | 166.69 | 2,142,700 |
| 2024-05-31 | 170.00 | 172.15 | 167.96 | 169.56 | 163.97 | 4,088,400 |
| 2024-05-30 | 170.68 | 174.17 | 168.31 | 169.44 | 163.85 | 2,904,700 |
| 2024-05-29 | 169.48 | 173.43 | 169.41 | 170.80 | 165.17 | 3,071,200 |
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.