Zoetis Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-14	167.08	167.42	165.13	165.65	158.64	1,645,400
2023-06-13	165.62	167.27	165.55	166.01	158.99	1,867,700
2023-06-12	163.84	165.61	162.76	165.55	158.55	1,423,000
2023-06-09	163.73	164.23	162.95	163.09	156.19	1,346,600
2023-06-08	162.96	164.87	162.38	164.30	157.35	1,984,000
2023-06-07	170.14	170.14	162.84	163.58	156.66	3,195,100
2023-06-06	171.79	171.96	168.33	170.14	162.94	1,802,900
2023-06-05	172.46	172.66	170.01	171.12	163.88	1,500,200
2023-06-02	166.96	172.47	166.51	171.88	164.61	3,056,300
2023-06-01	162.90	166.19	161.61	166.00	158.98	2,136,100
2023-05-31	161.00	163.32	158.65	163.01	156.11	5,471,200
2023-05-30	164.16	165.45	160.59	160.94	154.13	2,185,000
2023-05-26	165.66	166.63	164.35	164.74	157.77	1,909,400
2023-05-25	169.63	169.97	163.57	165.24	158.25	3,626,300
2023-05-24	171.14	171.39	168.52	169.14	161.98	2,437,900
2023-05-23	177.88	177.98	171.40	172.67	165.36	2,301,700
2023-05-22	178.86	181.42	178.26	179.52	171.92	1,911,400
2023-05-19	180.83	182.14	179.19	179.55	171.95	1,755,200
2023-05-18	178.92	180.17	175.86	179.72	172.12	1,836,600
2023-05-17	182.35	182.43	177.72	178.94	171.37	1,714,500
2023-05-16	182.87	183.62	180.84	181.45	173.77	1,175,300
2023-05-15	183.60	184.32	182.72	183.85	176.07	1,060,600
2023-05-12	184.38	184.63	181.79	183.62	175.85	1,267,700
2023-05-11	185.84	186.28	183.20	185.12	177.29	1,539,100
2023-05-10	186.00	186.49	183.35	185.14	177.31	1,610,500
2023-05-09	183.64	185.30	183.37	184.37	176.57	1,904,200
2023-05-08	186.31	187.05	183.50	184.87	177.05	1,976,100
2023-05-05	180.00	187.82	176.91	186.23	178.35	4,224,400
2023-05-04	168.00	182.76	167.53	178.47	170.92	3,592,200
2023-05-03	178.99	180.58	177.29	177.73	170.21	2,513,900
2023-05-02	179.48	179.89	176.10	176.90	169.41	2,620,300
2023-05-01	175.72	179.94	175.54	179.56	171.96	1,689,900
2023-04-28	174.23	177.04	174.06	175.78	168.34	1,606,700
2023-04-27	173.87	174.13	171.16	173.95	166.59	1,682,900
2023-04-26	172.37	173.48	171.50	172.94	165.62	1,205,200
2023-04-25	175.85	176.27	172.75	173.02	165.70	1,151,200
2023-04-24	176.99	177.44	175.72	176.35	168.89	1,117,700
2023-04-21	175.76	177.26	174.92	176.88	169.40	1,177,400
2023-04-20	174.01	175.01	172.39	174.40	167.02	1,297,800
2023-04-19	174.03	175.95	173.93	174.98	167.22	1,241,800
2023-04-18	175.94	175.94	172.85	174.45	166.71	1,396,100
2023-04-17	174.01	174.81	172.31	174.62	166.87	1,285,100
2023-04-14	172.86	174.66	172.61	174.60	166.85	1,193,700
2023-04-13	172.50	174.01	170.93	173.54	165.84	1,324,900
2023-04-12	172.91	174.79	171.16	171.45	163.84	1,852,200
2023-04-11	171.55	172.43	170.83	171.21	163.61	1,197,900
2023-04-10	167.90	171.22	166.74	170.87	163.29	1,686,100
2023-04-06	168.27	169.01	166.37	168.94	161.44	1,594,900
2023-04-05	167.00	168.61	166.30	167.65	160.21	1,216,200
2023-04-04	167.39	169.43	166.49	167.07	159.66	1,737,900
2023-04-03	166.79	167.92	164.20	167.66	160.22	1,926,200
2023-03-31	165.10	166.49	164.03	166.44	159.06	1,705,000
2023-03-30	163.83	164.65	163.18	164.15	156.87	1,318,400
2023-03-29	166.57	166.80	161.28	162.66	155.44	2,512,200
2023-03-28	165.57	166.00	164.04	165.04	157.72	1,098,300
2023-03-27	166.05	166.80	164.31	165.71	158.36	1,273,500
2023-03-24	161.00	164.94	159.97	164.18	156.90	1,864,900
2023-03-23	162.00	165.45	159.39	161.24	154.09	3,560,800
2023-03-22	165.39	165.94	161.32	161.38	154.22	1,475,600
2023-03-21	166.65	166.99	165.14	166.24	158.86	2,453,500

← NewerPage 15 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.