Zoetis Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-01	196.00	196.23	188.49	190.82	184.00	3,724,300
2024-02-29	200.50	200.53	198.19	198.33	191.24	2,849,200
2024-02-28	199.30	200.50	197.10	199.94	192.80	2,003,300
2024-02-27	197.65	199.25	194.04	199.00	191.89	1,982,500
2024-02-26	196.90	197.99	195.46	197.04	190.00	2,098,500
2024-02-23	197.35	198.21	194.82	197.21	190.16	2,391,100
2024-02-22	189.31	196.67	188.54	196.66	189.63	3,339,700
2024-02-21	186.66	188.86	186.66	188.38	181.65	3,178,900
2024-02-20	187.30	189.41	186.24	186.55	179.89	2,502,800
2024-02-16	189.40	190.35	187.93	188.39	181.66	1,953,700
2024-02-15	183.86	190.34	183.86	189.65	182.87	2,725,600
2024-02-14	185.19	186.49	182.10	184.08	177.50	2,726,800
2024-02-13	186.60	190.61	182.07	183.49	176.93	4,139,800
2024-02-12	197.74	199.62	196.45	196.69	189.66	2,469,000
2024-02-09	195.59	198.22	195.59	197.32	190.27	2,234,100
2024-02-08	196.08	197.00	195.00	195.75	188.76	1,520,900
2024-02-07	196.14	197.94	195.21	197.09	190.05	2,017,800
2024-02-06	192.00	196.51	190.87	196.14	189.13	2,459,300
2024-02-05	188.44	190.87	187.44	190.17	183.38	2,112,500
2024-02-02	187.39	190.18	185.62	189.04	182.29	1,177,700
2024-02-01	188.30	189.64	185.38	189.14	182.38	1,584,200
2024-01-31	192.13	192.78	187.44	187.81	181.10	2,150,000
2024-01-30	192.87	193.51	190.44	191.43	184.59	1,607,500
2024-01-29	191.36	193.00	189.96	192.76	185.87	1,669,900
2024-01-26	189.21	192.88	188.97	191.52	184.68	1,840,200
2024-01-25	185.53	187.53	185.31	187.32	180.63	2,530,600
2024-01-24	188.81	189.70	185.93	186.07	179.42	1,837,700
2024-01-23	191.55	191.94	187.79	188.10	181.38	1,488,000
2024-01-22	190.11	194.25	190.11	191.20	184.37	1,890,700
2024-01-19	190.57	190.92	187.16	188.38	181.65	2,285,100
2024-01-18	191.43	192.82	189.17	190.50	183.69	3,832,800
2024-01-17	191.99	193.02	189.71	190.90	183.66	1,678,000
2024-01-16	198.11	198.92	192.67	192.99	185.67	2,316,200
2024-01-12	197.68	199.56	196.87	198.94	191.40	1,726,500
2024-01-11	198.23	198.41	195.74	196.71	189.25	1,589,500
2024-01-10	196.58	198.87	195.91	198.77	191.23	1,325,200
2024-01-09	195.55	199.83	194.05	195.94	188.51	1,983,200
2024-01-08	194.53	196.28	192.67	196.15	188.71	1,610,600
2024-01-05	193.07	195.94	193.07	194.85	187.46	1,088,200
2024-01-04	192.85	194.93	192.01	194.04	186.68	1,851,900
2024-01-03	195.92	195.95	192.80	192.93	185.62	1,493,000
2024-01-02	195.79	197.95	195.05	196.57	189.12	1,642,300
2023-12-29	196.68	198.01	196.25	197.37	189.89	1,007,200
2023-12-28	197.62	198.60	196.53	197.16	189.69	880,100
2023-12-27	195.41	197.01	194.74	196.90	189.44	766,400
2023-12-26	194.88	196.34	194.09	195.50	188.09	814,600
2023-12-22	195.32	195.91	192.74	194.98	187.59	1,548,400
2023-12-21	196.00	196.98	193.90	194.66	187.28	2,118,600
2023-12-20	198.00	199.34	194.57	194.63	187.25	1,833,200
2023-12-19	197.78	198.98	197.24	198.08	190.57	1,600,300
2023-12-18	197.81	198.14	195.60	196.72	189.26	1,543,100
2023-12-15	199.41	199.41	193.97	196.29	188.85	4,058,300
2023-12-14	198.00	201.92	198.00	200.09	192.50	3,044,400
2023-12-13	191.78	197.67	190.94	197.41	189.93	2,104,700
2023-12-12	190.08	192.50	188.92	191.47	184.21	1,899,700
2023-12-11	185.17	190.15	184.68	189.46	182.28	3,199,200
2023-12-08	182.08	184.85	181.47	184.60	177.60	1,474,600
2023-12-07	182.46	182.60	180.51	181.83	174.94	1,088,600
2023-12-06	180.75	183.18	180.64	182.00	175.10	1,552,900
2023-12-05	181.29	182.04	178.86	179.65	172.84	1,425,900

← NewerPage 12 of 58 · 3,449 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.