Zoetis Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-11	186.16	187.20	185.46	186.07	178.59	1,069,100
2023-09-08	187.22	187.75	184.72	185.78	178.31	1,562,200
2023-09-07	186.94	188.27	185.42	187.78	180.23	1,159,600
2023-09-06	189.48	189.84	186.36	186.86	179.35	1,356,800
2023-09-05	191.66	192.39	189.40	190.43	182.77	1,673,000
2023-09-01	192.97	193.35	191.18	192.52	184.78	1,174,300
2023-08-31	192.26	193.28	190.47	190.51	182.85	1,893,000
2023-08-30	192.70	194.37	191.82	192.70	184.95	1,673,500
2023-08-29	187.30	192.87	186.86	192.77	185.02	2,423,800
2023-08-28	184.51	187.93	184.30	186.98	179.46	1,546,900
2023-08-25	183.08	185.01	181.44	182.82	175.47	879,700
2023-08-24	184.30	185.23	181.35	181.56	174.26	1,210,300
2023-08-23	182.81	184.68	182.31	184.25	176.84	1,022,900
2023-08-22	179.65	182.50	179.16	181.82	174.51	1,286,400
2023-08-21	181.86	182.63	179.97	180.81	173.54	860,200
2023-08-18	181.05	182.42	180.03	181.57	174.27	2,027,200
2023-08-17	186.42	186.61	181.86	182.77	175.42	2,197,100
2023-08-16	187.98	189.10	185.86	186.27	178.78	1,205,300
2023-08-15	189.15	190.77	188.52	189.15	181.54	1,001,200
2023-08-14	190.21	192.52	188.82	189.65	182.02	1,352,400
2023-08-11	188.48	191.60	188.18	190.83	183.16	1,742,900
2023-08-10	190.00	191.83	187.73	189.10	181.50	2,348,500
2023-08-09	189.94	190.95	186.97	189.35	181.74	2,270,000
2023-08-08	182.15	190.54	177.25	189.30	181.69	4,118,000
2023-08-07	180.19	181.88	180.03	180.69	173.42	1,941,700
2023-08-04	180.14	182.46	178.34	178.63	171.45	1,827,500
2023-08-03	180.61	183.26	179.76	180.88	173.61	1,688,000
2023-08-02	184.23	185.87	181.66	182.00	174.68	2,284,800
2023-08-01	187.46	188.77	184.79	185.51	178.05	1,535,300
2023-07-31	189.18	190.09	186.44	188.09	180.53	1,500,800
2023-07-28	190.50	191.28	187.86	189.90	182.26	1,899,800
2023-07-27	192.80	194.99	188.48	188.69	181.10	2,173,400
2023-07-26	189.39	192.89	188.17	192.00	184.28	2,922,500
2023-07-25	184.50	193.28	184.34	190.15	182.50	3,952,800
2023-07-24	183.20	186.18	182.30	185.58	178.12	2,950,200
2023-07-21	172.53	184.85	172.53	183.51	176.13	4,346,600
2023-07-20	170.88	172.31	170.01	171.61	164.71	2,910,800
2023-07-19	172.00	173.07	170.66	170.89	163.66	1,844,100
2023-07-18	170.46	171.49	169.14	171.08	163.84	1,032,000
2023-07-17	172.52	172.52	169.68	170.73	163.51	1,639,400
2023-07-14	171.66	173.37	171.12	172.19	164.90	2,455,900
2023-07-13	172.41	172.97	170.94	171.00	163.76	1,001,500
2023-07-12	171.95	173.09	170.51	171.86	164.59	1,471,800
2023-07-11	170.54	171.46	169.46	170.14	162.94	1,081,300
2023-07-10	166.79	170.53	166.40	170.22	163.02	1,280,100
2023-07-07	168.23	168.64	166.00	167.14	160.07	1,315,400
2023-07-06	167.63	169.73	167.08	168.47	161.34	1,564,300
2023-07-05	169.20	169.72	167.47	169.35	162.18	1,702,400
2023-07-03	170.53	170.70	168.70	170.23	163.03	742,900
2023-06-30	173.29	174.68	171.67	172.21	164.92	2,061,100
2023-06-29	168.65	171.91	168.20	171.87	164.60	1,429,000
2023-06-28	170.39	170.80	168.75	169.10	161.94	1,686,800
2023-06-27	168.80	171.09	167.15	170.67	163.45	1,452,300
2023-06-26	167.91	168.37	164.55	167.54	160.45	1,729,200
2023-06-23	169.10	169.68	167.19	168.37	161.25	2,412,100
2023-06-22	170.65	171.15	169.45	170.16	162.96	1,679,400
2023-06-21	168.09	170.43	167.74	169.88	162.69	2,318,200
2023-06-20	168.52	169.91	166.89	168.91	161.76	2,844,000
2023-06-16	172.23	172.97	170.27	170.74	163.52	3,287,700
2023-06-15	165.70	172.15	165.41	171.43	164.18	1,836,000

← NewerPage 14 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.