Zoetis Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-28 | 170.04 | 171.71 | 169.20 | 171.30 | 165.65 | 2,304,300 |
| 2024-05-24 | 171.57 | 172.27 | 169.73 | 170.07 | 164.46 | 1,893,800 |
| 2024-05-23 | 172.02 | 172.51 | 169.73 | 170.90 | 165.26 | 1,946,000 |
| 2024-05-22 | 172.02 | 173.98 | 170.99 | 172.05 | 166.38 | 1,575,700 |
| 2024-05-21 | 173.47 | 175.78 | 172.52 | 172.79 | 167.09 | 1,600,400 |
| 2024-05-20 | 173.59 | 174.71 | 172.19 | 174.39 | 168.64 | 2,254,400 |
| 2024-05-17 | 174.05 | 174.66 | 172.58 | 174.06 | 168.32 | 1,999,500 |
| 2024-05-16 | 172.78 | 174.84 | 172.56 | 173.71 | 167.98 | 1,694,900 |
| 2024-05-15 | 170.85 | 174.99 | 170.64 | 173.28 | 167.57 | 2,585,700 |
| 2024-05-14 | 169.81 | 170.20 | 168.63 | 168.87 | 163.30 | 2,050,100 |
| 2024-05-13 | 169.43 | 171.56 | 167.80 | 167.91 | 162.37 | 2,125,800 |
| 2024-05-10 | 168.71 | 169.99 | 168.29 | 169.04 | 163.47 | 2,010,700 |
| 2024-05-09 | 165.80 | 168.39 | 164.92 | 168.13 | 162.59 | 2,145,300 |
| 2024-05-08 | 167.08 | 167.50 | 161.00 | 164.92 | 159.48 | 4,673,100 |
| 2024-05-07 | 166.96 | 172.23 | 166.47 | 168.45 | 162.89 | 3,337,500 |
| 2024-05-06 | 167.35 | 167.62 | 164.88 | 165.95 | 160.48 | 3,081,300 |
| 2024-05-03 | 170.45 | 171.69 | 166.95 | 167.07 | 161.56 | 3,007,000 |
| 2024-05-02 | 163.10 | 169.99 | 161.38 | 167.23 | 161.72 | 5,323,100 |
| 2024-05-01 | 158.17 | 160.78 | 158.04 | 158.50 | 153.27 | 3,779,100 |
| 2024-04-30 | 159.64 | 162.13 | 158.92 | 159.24 | 153.99 | 3,647,900 |
| 2024-04-29 | 158.42 | 165.04 | 158.42 | 159.70 | 154.43 | 4,849,500 |
| 2024-04-26 | 152.63 | 158.74 | 152.63 | 158.42 | 153.20 | 5,236,500 |
| 2024-04-25 | 150.97 | 153.59 | 150.04 | 153.36 | 148.30 | 4,567,200 |
| 2024-04-24 | 149.25 | 151.74 | 148.75 | 150.88 | 145.90 | 3,640,300 |
| 2024-04-23 | 146.25 | 149.90 | 145.18 | 149.56 | 144.63 | 4,315,300 |
| 2024-04-22 | 150.82 | 151.53 | 144.80 | 145.54 | 140.74 | 4,545,000 |
| 2024-04-19 | 151.50 | 151.54 | 145.80 | 146.50 | 141.67 | 6,228,900 |
| 2024-04-18 | 151.63 | 153.67 | 151.17 | 153.11 | 148.06 | 4,772,800 |
| 2024-04-17 | 153.01 | 153.18 | 151.24 | 151.94 | 146.51 | 3,270,500 |
| 2024-04-16 | 150.20 | 154.40 | 148.66 | 153.02 | 147.55 | 4,967,400 |
| 2024-04-15 | 151.12 | 155.00 | 149.24 | 149.77 | 144.42 | 8,667,300 |
| 2024-04-12 | 155.85 | 155.98 | 148.48 | 149.98 | 144.62 | 11,577,800 |
| 2024-04-11 | 163.32 | 164.29 | 161.26 | 162.73 | 156.92 | 2,290,400 |
| 2024-04-10 | 164.26 | 164.87 | 162.64 | 163.20 | 157.37 | 2,666,000 |
| 2024-04-09 | 165.86 | 167.18 | 164.74 | 167.14 | 161.17 | 1,829,500 |
| 2024-04-08 | 165.88 | 166.89 | 164.04 | 165.69 | 159.77 | 2,301,400 |
| 2024-04-05 | 165.76 | 169.39 | 165.31 | 165.86 | 159.93 | 3,663,900 |
| 2024-04-04 | 165.21 | 168.79 | 164.45 | 165.52 | 159.61 | 4,306,100 |
| 2024-04-03 | 165.00 | 166.26 | 162.64 | 162.97 | 157.15 | 2,481,200 |
| 2024-04-02 | 165.67 | 166.17 | 163.64 | 165.01 | 159.11 | 2,391,500 |
| 2024-04-01 | 168.99 | 169.49 | 166.12 | 167.02 | 161.05 | 1,896,500 |
| 2024-03-28 | 168.73 | 171.14 | 167.41 | 169.21 | 163.16 | 3,395,600 |
| 2024-03-27 | 167.34 | 168.53 | 166.34 | 168.51 | 162.49 | 2,857,700 |
| 2024-03-26 | 169.21 | 169.23 | 164.11 | 165.67 | 159.75 | 4,550,000 |
| 2024-03-25 | 169.30 | 169.84 | 167.03 | 167.81 | 161.81 | 2,762,200 |
| 2024-03-22 | 168.77 | 171.36 | 168.16 | 168.90 | 162.87 | 2,840,500 |
| 2024-03-21 | 172.73 | 174.33 | 168.02 | 168.32 | 162.31 | 4,400,900 |
| 2024-03-20 | 172.65 | 173.11 | 169.34 | 170.99 | 164.88 | 3,697,300 |
| 2024-03-19 | 171.66 | 173.50 | 170.27 | 172.96 | 166.78 | 3,624,000 |
| 2024-03-18 | 173.74 | 174.28 | 170.41 | 170.69 | 164.59 | 4,955,000 |
| 2024-03-15 | 173.78 | 175.51 | 171.61 | 172.57 | 166.40 | 3,399,500 |
| 2024-03-14 | 177.49 | 177.49 | 170.72 | 173.88 | 167.67 | 6,432,600 |
| 2024-03-13 | 181.60 | 182.97 | 175.99 | 176.23 | 169.93 | 5,947,400 |
| 2024-03-12 | 183.65 | 183.83 | 180.94 | 181.35 | 174.87 | 2,598,400 |
| 2024-03-11 | 182.62 | 183.99 | 180.42 | 183.49 | 176.93 | 3,383,500 |
| 2024-03-08 | 182.00 | 182.98 | 179.84 | 182.16 | 175.65 | 6,518,000 |
| 2024-03-07 | 184.91 | 185.11 | 181.39 | 181.51 | 175.03 | 3,839,300 |
| 2024-03-06 | 185.30 | 187.24 | 183.23 | 183.53 | 176.97 | 5,028,500 |
| 2024-03-05 | 187.44 | 187.73 | 184.42 | 185.23 | 178.61 | 2,508,500 |
| 2024-03-04 | 189.61 | 190.42 | 186.51 | 187.86 | 181.15 | 3,757,200 |
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.