Zoetis Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-20	164.00	165.95	163.70	165.82	158.46	2,145,800
2023-03-17	167.29	168.39	163.65	164.47	157.17	3,605,100
2023-03-16	162.51	166.84	162.25	166.31	158.93	2,040,500
2023-03-15	162.00	163.68	160.12	163.57	156.31	1,824,100
2023-03-14	165.96	166.86	162.47	164.56	157.26	1,911,300
2023-03-13	161.99	164.89	159.85	163.41	156.16	2,772,100
2023-03-10	163.00	163.36	160.07	161.53	154.36	3,326,400
2023-03-09	168.89	170.44	167.13	167.49	160.06	1,527,500
2023-03-08	166.80	169.13	166.70	168.64	161.16	960,100
2023-03-07	169.60	170.91	166.83	167.03	159.62	1,287,600
2023-03-06	170.80	171.98	169.62	169.67	162.14	1,489,500
2023-03-03	170.41	170.71	168.13	170.56	162.99	1,663,200
2023-03-02	166.42	169.32	166.07	168.58	161.10	1,606,700
2023-03-01	165.96	167.94	165.96	167.57	160.14	1,594,200
2023-02-28	165.20	168.55	165.04	167.00	159.59	2,935,200
2023-02-27	168.00	168.41	164.99	165.47	158.13	1,183,700
2023-02-24	167.00	168.07	163.91	166.33	158.95	1,843,200
2023-02-23	167.38	169.73	166.17	169.50	161.98	1,769,000
2023-02-22	168.40	169.11	165.87	166.43	159.05	2,103,800
2023-02-21	171.53	172.08	168.66	169.84	162.30	1,791,300
2023-02-17	172.15	173.29	170.26	172.03	164.40	1,954,500
2023-02-16	173.63	176.48	172.50	173.93	166.21	1,951,100
2023-02-15	171.90	175.27	170.75	175.02	167.26	2,510,800
2023-02-14	173.44	176.66	168.94	171.90	164.27	3,532,400
2023-02-13	158.14	163.31	158.08	163.14	155.90	2,349,200
2023-02-10	159.81	160.29	157.87	158.33	151.31	2,338,200
2023-02-09	163.17	164.72	160.54	160.81	153.68	1,868,400
2023-02-08	164.80	165.00	161.22	162.07	154.88	2,031,900
2023-02-07	163.57	166.31	162.77	165.57	158.22	1,755,200
2023-02-06	166.36	166.37	164.07	164.93	157.61	1,929,600
2023-02-03	168.76	169.42	166.44	167.80	160.36	1,994,400
2023-02-02	167.27	171.26	166.71	171.00	163.41	2,620,200
2023-02-01	165.45	168.75	164.48	167.81	160.37	2,878,400
2023-01-31	164.50	165.71	162.62	165.49	158.15	2,692,000
2023-01-30	164.00	165.63	163.82	164.70	157.39	1,950,600
2023-01-27	166.98	167.69	164.50	165.18	157.85	1,831,700
2023-01-26	166.87	168.30	166.12	168.24	160.78	1,530,700
2023-01-25	165.44	166.72	163.78	165.51	158.17	1,804,400
2023-01-24	166.80	169.57	164.83	165.89	158.53	2,361,800
2023-01-23	162.39	167.55	161.36	166.75	159.35	2,724,900
2023-01-20	162.87	164.94	162.08	163.81	156.54	4,856,000
2023-01-19	159.19	163.16	158.71	161.95	154.76	2,907,700
2023-01-18	160.42	162.34	159.52	159.97	152.51	2,738,100
2023-01-17	160.69	162.38	159.01	159.57	152.13	3,349,900
2023-01-13	158.58	161.40	158.38	160.92	153.42	2,466,800
2023-01-12	157.59	160.46	156.81	159.91	152.46	2,540,900
2023-01-11	156.00	158.56	154.93	157.90	150.54	3,270,800
2023-01-10	147.11	154.69	147.11	154.36	147.17	2,639,100
2023-01-09	149.00	149.52	147.00	147.06	140.21	1,700,500
2023-01-06	146.59	148.62	141.52	147.64	140.76	1,761,200
2023-01-05	147.35	148.18	144.27	145.45	138.67	1,560,900
2023-01-04	149.02	150.81	147.96	148.96	142.02	1,796,100
2023-01-03	148.66	148.79	145.21	146.85	140.01	1,840,600
2022-12-30	147.20	147.79	144.74	146.55	139.72	1,249,500
2022-12-29	145.20	148.51	145.14	148.15	141.25	1,298,900
2022-12-28	145.18	146.64	143.77	143.83	137.13	1,443,900
2022-12-27	145.91	146.15	143.57	145.30	138.53	957,900
2022-12-23	144.51	145.89	143.54	145.76	138.97	1,017,900
2022-12-22	143.71	145.10	141.85	145.03	138.27	1,541,800
2022-12-21	143.22	146.15	142.78	144.92	138.17	1,647,500

← NewerPage 16 of 21 · 1,255 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.