Zoetis Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-26	149.75	151.39	148.29	148.60	141.37	1,631,100
2022-09-23	148.90	150.46	147.86	150.05	142.75	1,626,200
2022-09-22	150.10	151.49	148.96	149.46	142.19	1,937,300
2022-09-21	153.34	155.81	150.87	151.24	143.89	1,554,900
2022-09-20	155.44	155.99	151.75	152.94	145.50	1,991,000
2022-09-19	155.99	157.28	154.96	157.19	149.55	1,616,100
2022-09-16	158.74	158.96	155.31	157.30	149.65	2,699,000
2022-09-15	160.47	161.69	158.71	159.18	151.44	1,641,600
2022-09-14	161.18	161.71	159.29	160.23	152.44	1,785,400
2022-09-13	162.34	163.49	160.43	160.99	153.16	2,264,400
2022-09-12	164.35	167.21	164.35	166.35	158.26	2,129,400
2022-09-09	161.51	164.61	161.06	164.31	156.32	2,453,100
2022-09-08	158.81	160.64	154.49	158.49	150.78	3,039,700
2022-09-07	157.20	160.83	156.41	160.40	152.60	1,506,400
2022-09-06	157.76	159.53	156.22	156.84	149.21	1,692,000
2022-09-02	160.70	161.72	156.06	156.98	149.35	1,529,500
2022-09-01	155.79	159.75	154.72	159.41	151.66	1,839,400
2022-08-31	158.16	159.41	156.21	156.53	148.92	2,149,000
2022-08-30	158.48	158.75	156.76	157.08	149.44	1,918,800
2022-08-29	158.31	159.14	157.53	157.87	150.19	1,236,900
2022-08-26	165.71	166.24	159.66	159.89	152.11	1,468,000
2022-08-25	163.55	165.64	162.36	165.53	157.48	1,088,800
2022-08-24	163.20	163.87	162.09	162.63	154.72	1,206,400
2022-08-23	163.43	164.36	161.91	162.42	154.52	1,320,300
2022-08-22	167.93	168.50	164.04	165.04	157.01	1,606,800
2022-08-19	170.73	171.87	169.17	169.52	161.28	1,223,200
2022-08-18	172.46	172.94	169.76	170.17	161.90	1,297,900
2022-08-17	171.70	174.76	171.25	172.46	164.07	1,367,200
2022-08-16	173.82	174.17	169.19	171.79	163.44	2,210,700
2022-08-15	175.17	176.17	173.24	174.45	165.97	1,243,600
2022-08-12	175.18	175.78	172.67	175.67	167.13	1,185,200
2022-08-11	173.79	175.56	172.71	173.18	164.76	1,367,100
2022-08-10	171.96	174.25	171.84	174.06	165.60	1,377,100
2022-08-09	173.69	173.81	169.29	169.55	161.31	1,415,200
2022-08-08	174.60	176.53	173.40	174.01	165.55	1,231,700
2022-08-05	171.74	175.08	170.65	174.61	166.12	1,523,500
2022-08-04	181.22	181.90	172.82	174.31	165.83	2,390,900
2022-08-03	179.64	180.85	178.42	180.16	171.40	1,659,900
2022-08-02	179.82	181.56	177.61	178.83	170.13	1,180,200
2022-08-01	181.00	182.12	179.34	179.74	171.00	1,243,500
2022-07-29	182.20	182.88	179.90	182.55	173.67	1,752,000
2022-07-28	177.73	183.81	177.35	182.27	173.41	1,318,400
2022-07-27	175.70	178.14	175.32	177.47	168.84	1,312,600
2022-07-26	174.88	176.75	173.96	176.38	167.80	1,354,900
2022-07-25	178.01	178.70	174.09	175.18	166.66	1,291,300
2022-07-22	180.26	181.16	177.26	178.18	169.52	1,224,500
2022-07-21	175.77	180.75	175.77	180.60	171.82	1,878,400
2022-07-20	177.54	178.18	175.65	176.25	167.68	1,944,300
2022-07-19	173.98	177.72	173.42	177.42	168.48	1,838,700
2022-07-18	174.84	176.29	171.28	171.76	163.11	1,834,500
2022-07-15	173.57	175.21	173.17	174.54	165.75	2,409,300
2022-07-14	166.93	170.94	165.75	170.79	162.19	1,570,500
2022-07-13	170.40	170.97	167.05	167.81	159.36	2,271,500
2022-07-12	176.70	179.21	173.15	173.81	165.06	1,643,000
2022-07-11	177.85	178.46	176.53	177.04	168.12	1,008,700
2022-07-08	177.50	179.47	177.08	177.98	169.02	1,301,700
2022-07-07	177.72	180.00	177.51	179.10	170.08	1,317,300
2022-07-06	174.87	179.88	174.40	178.50	169.51	1,883,300
2022-07-05	172.28	174.29	169.55	174.25	165.47	1,853,100
2022-07-01	172.07	174.50	170.50	174.21	165.44	1,498,400

← NewerPage 18 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.