Zoetis Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-05	181.29	182.04	178.86	179.65	172.84	1,425,900
2023-12-04	178.81	182.66	178.81	182.12	175.22	1,559,500
2023-12-01	176.25	179.46	175.98	179.13	172.34	1,367,200
2023-11-30	175.04	176.86	173.63	176.67	169.97	2,581,900
2023-11-29	177.87	178.06	175.24	175.79	169.13	1,524,400
2023-11-28	178.11	178.36	176.16	176.97	170.26	1,348,900
2023-11-27	180.03	180.79	178.47	178.79	172.01	1,442,700
2023-11-24	180.17	181.39	179.38	180.21	173.38	635,200
2023-11-22	180.00	180.97	178.78	179.35	172.55	1,501,500
2023-11-21	176.64	179.91	175.77	178.73	171.95	1,423,800
2023-11-20	174.32	177.00	173.90	176.06	169.39	1,056,700
2023-11-17	177.41	177.70	173.70	174.80	168.17	2,425,100
2023-11-16	175.03	176.81	173.80	176.54	169.85	1,566,900
2023-11-15	172.49	175.65	172.48	174.62	168.00	1,714,100
2023-11-14	171.41	175.24	171.35	172.65	166.10	1,421,500
2023-11-13	168.68	169.61	167.57	168.83	162.43	1,544,900
2023-11-10	170.51	170.51	166.24	169.32	162.90	2,108,500
2023-11-09	170.97	173.56	170.55	170.63	164.16	3,479,300
2023-11-08	168.83	171.72	167.96	170.87	164.39	3,326,300
2023-11-07	163.09	167.45	163.07	167.16	160.82	2,938,200
2023-11-06	170.28	170.92	162.22	163.17	156.98	2,112,500
2023-11-03	164.25	164.72	159.37	162.23	156.08	1,974,700
2023-11-02	155.31	161.83	155.22	160.91	154.81	4,137,800
2023-11-01	156.42	157.00	151.03	151.44	145.70	7,269,900
2023-10-31	157.51	158.53	156.09	157.00	151.05	3,208,900
2023-10-30	157.13	158.41	153.52	157.00	150.69	2,756,200
2023-10-27	157.93	157.93	155.16	156.03	149.76	2,407,100
2023-10-26	162.27	162.29	157.88	158.07	151.71	2,891,100
2023-10-25	165.56	165.99	162.35	163.67	157.09	1,273,600
2023-10-24	166.63	168.24	166.25	167.12	160.40	1,201,400
2023-10-23	166.58	168.58	166.01	166.50	159.81	1,075,400
2023-10-20	167.62	168.26	165.09	167.09	160.37	1,932,000
2023-10-19	169.86	171.19	167.58	168.04	161.28	1,602,300
2023-10-18	172.92	174.06	169.45	169.54	162.72	1,228,600
2023-10-17	172.87	174.43	171.38	174.26	167.25	1,716,300
2023-10-16	175.01	176.54	173.67	175.18	168.14	1,264,400
2023-10-13	173.42	175.73	173.00	174.38	167.37	1,287,400
2023-10-12	176.83	177.55	174.21	174.31	167.30	1,306,300
2023-10-11	176.66	177.33	175.02	176.95	169.84	1,053,600
2023-10-10	174.29	176.79	173.55	175.63	168.57	1,665,300
2023-10-09	173.61	175.40	172.25	174.60	167.58	1,215,100
2023-10-06	171.78	175.93	170.28	175.58	168.52	1,490,600
2023-10-05	171.19	172.58	170.01	172.00	165.08	2,083,200
2023-10-04	171.12	171.54	169.19	170.99	164.11	1,673,400
2023-10-03	171.82	172.95	169.69	170.33	163.48	1,671,800
2023-10-02	173.20	173.36	170.58	172.73	165.79	1,270,200
2023-09-29	175.59	175.59	173.79	173.98	166.98	1,498,500
2023-09-28	174.44	175.73	173.78	174.01	167.01	1,115,900
2023-09-27	177.73	178.19	172.79	174.68	167.66	1,450,400
2023-09-26	176.58	178.45	176.27	176.87	169.76	1,463,200
2023-09-25	175.80	177.92	175.14	177.72	170.57	1,551,100
2023-09-22	177.06	178.09	174.97	176.68	169.58	1,281,800
2023-09-21	179.25	180.56	176.47	176.63	169.53	1,691,800
2023-09-20	183.21	184.44	181.42	181.48	174.18	1,485,500
2023-09-19	178.87	182.60	178.84	181.98	174.66	1,373,600
2023-09-18	179.58	181.46	178.06	179.65	172.43	1,228,200
2023-09-15	180.29	183.45	179.09	180.25	173.00	3,262,600
2023-09-14	183.38	183.92	180.58	182.74	175.39	2,000,700
2023-09-13	186.46	187.27	181.17	182.00	174.68	1,935,700
2023-09-12	185.23	189.76	184.99	187.70	180.15	1,675,700

← NewerPage 13 of 58 · 3,450 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.