Zoetis Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-20	142.71	143.10	140.76	142.47	135.83	2,045,900
2022-12-19	143.84	144.44	142.01	143.19	136.52	1,833,700
2022-12-16	147.31	147.57	143.92	144.46	137.73	5,216,000
2022-12-15	149.51	151.35	148.54	148.71	141.78	1,947,400
2022-12-14	153.77	156.10	151.23	151.78	144.71	2,182,000
2022-12-13	158.21	158.48	152.08	154.97	147.75	3,655,900
2022-12-12	154.07	154.47	152.18	152.86	145.74	1,851,800
2022-12-09	153.94	156.33	152.74	153.39	146.24	3,274,900
2022-12-08	150.53	154.35	149.20	153.68	146.52	2,267,500
2022-12-07	152.96	153.79	149.38	150.25	143.25	2,444,100
2022-12-06	154.22	155.50	152.09	153.05	145.92	1,964,800
2022-12-05	155.63	156.67	154.58	155.33	148.09	2,087,400
2022-12-02	154.11	157.91	152.40	157.42	150.08	1,946,100
2022-12-01	156.00	157.53	155.19	156.64	149.34	2,367,800
2022-11-30	148.09	154.18	146.91	154.14	146.96	4,194,100
2022-11-29	147.57	149.35	146.43	147.85	140.96	1,767,100
2022-11-28	149.46	149.98	147.82	148.13	141.23	1,633,300
2022-11-25	150.47	150.85	148.65	150.10	143.10	889,500
2022-11-23	148.70	151.20	148.38	150.47	143.46	1,445,900
2022-11-22	148.09	149.20	146.79	148.63	141.70	1,628,500
2022-11-21	145.33	148.13	143.83	147.33	140.46	1,998,900
2022-11-18	146.13	146.92	144.16	145.64	138.85	2,410,500
2022-11-17	146.60	146.88	142.72	143.60	136.91	2,816,800
2022-11-16	149.81	151.46	147.83	148.28	141.37	2,358,500
2022-11-15	149.70	151.75	148.10	149.82	142.84	2,916,100
2022-11-14	149.00	149.55	146.38	146.45	139.62	2,492,800
2022-11-11	143.32	149.27	142.50	148.55	141.63	4,129,600
2022-11-10	138.32	143.02	136.75	142.61	135.96	4,381,500
2022-11-09	135.94	135.94	132.89	133.17	126.96	3,186,200
2022-11-08	137.54	140.45	135.25	136.21	129.86	2,552,400
2022-11-07	134.18	138.65	133.53	137.86	131.43	3,940,800
2022-11-04	131.84	133.83	127.86	133.67	127.44	4,314,500
2022-11-03	134.15	134.15	124.15	131.14	125.03	8,065,500
2022-11-02	152.87	153.21	147.19	147.36	140.49	2,638,300
2022-11-01	151.40	154.91	150.38	152.72	145.60	2,286,200
2022-10-31	152.11	153.34	149.84	150.78	143.75	1,899,000
2022-10-28	152.10	153.88	150.52	153.28	145.83	1,615,500
2022-10-27	152.61	152.96	149.52	151.14	143.79	2,343,700
2022-10-26	152.19	154.92	151.13	151.67	144.29	2,162,300
2022-10-25	149.26	152.55	149.26	152.30	144.89	2,065,600
2022-10-24	148.71	150.65	148.32	149.37	142.11	1,356,600
2022-10-21	143.94	147.69	142.12	147.21	140.05	2,354,100
2022-10-20	147.51	148.22	144.17	144.43	137.41	2,327,200
2022-10-19	149.40	150.01	145.88	148.13	140.93	1,983,700
2022-10-18	153.71	154.39	149.77	150.42	143.11	2,783,100
2022-10-17	147.13	150.41	147.01	149.79	142.51	2,180,400
2022-10-14	149.71	150.87	145.11	145.40	138.33	2,625,400
2022-10-13	142.00	149.86	141.87	148.64	141.41	1,478,200
2022-10-12	146.93	148.01	145.59	145.86	138.77	1,474,200
2022-10-11	145.77	148.49	144.60	146.25	139.14	1,583,400
2022-10-10	148.10	148.10	144.44	145.78	138.69	1,569,000
2022-10-07	151.08	151.41	146.95	147.37	140.20	2,022,600
2022-10-06	153.79	154.95	152.24	152.59	145.17	1,324,100
2022-10-05	152.74	155.63	152.00	154.59	147.07	1,260,200
2022-10-04	153.24	155.31	152.60	154.75	147.22	1,676,300
2022-10-03	149.28	152.85	148.31	151.35	143.99	1,580,200
2022-09-30	150.42	152.03	148.04	148.29	141.08	2,437,200
2022-09-29	152.06	152.56	150.00	150.95	143.61	1,642,000
2022-09-28	151.32	154.00	150.09	152.26	144.86	2,079,200
2022-09-27	150.09	151.14	147.77	149.40	142.14	1,930,900

← NewerPage 17 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.