Zoetis Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-30	172.44	173.55	169.83	171.89	163.23	2,220,700
2022-06-29	172.00	175.15	170.15	173.92	165.16	1,658,000
2022-06-28	172.96	174.67	170.01	170.12	161.55	1,725,800
2022-06-27	173.84	175.21	172.93	173.60	164.86	1,378,400
2022-06-24	172.00	174.68	171.39	174.61	165.81	3,255,000
2022-06-23	166.02	169.38	165.59	169.17	160.65	1,535,600
2022-06-22	161.18	166.27	161.09	164.21	155.94	2,137,700
2022-06-21	160.27	162.77	160.16	162.01	153.85	2,080,200
2022-06-17	157.31	161.55	156.82	158.83	150.83	3,865,100
2022-06-16	156.01	158.13	154.18	157.39	149.46	2,003,400
2022-06-15	159.14	160.23	155.50	158.07	150.11	1,758,000
2022-06-14	154.50	158.29	154.50	157.80	149.85	2,197,000
2022-06-13	157.71	157.99	154.33	155.97	148.11	2,285,300
2022-06-10	164.12	165.18	161.42	161.49	153.36	1,606,200
2022-06-09	170.07	171.17	166.37	166.49	158.10	1,327,300
2022-06-08	173.10	174.59	171.17	171.29	162.66	1,310,300
2022-06-07	170.70	174.22	170.70	173.78	165.03	1,473,400
2022-06-06	170.49	172.15	170.00	171.01	162.40	1,414,900
2022-06-03	170.77	171.06	168.63	169.01	160.50	1,208,300
2022-06-02	167.66	172.82	166.42	172.70	164.00	1,399,900
2022-06-01	170.87	171.83	165.67	167.02	158.61	1,733,600
2022-05-31	170.68	172.76	168.76	170.93	162.32	4,268,000
2022-05-27	167.13	172.13	167.13	172.10	163.43	2,043,100
2022-05-26	163.83	166.57	162.91	165.90	157.54	1,596,300
2022-05-25	162.45	164.57	161.57	163.03	154.82	1,735,500
2022-05-24	162.88	163.87	161.32	163.05	154.84	1,689,300
2022-05-23	163.71	164.85	162.35	163.00	154.79	1,909,600
2022-05-20	161.61	162.81	159.01	162.56	154.37	2,467,600
2022-05-19	158.14	160.35	156.67	158.63	150.64	2,956,600
2022-05-18	164.80	165.20	158.10	158.86	150.86	2,614,000
2022-05-17	167.84	168.55	165.00	166.43	158.05	1,871,900
2022-05-16	164.64	166.21	162.26	165.50	157.16	2,457,600
2022-05-13	165.50	168.01	164.20	165.33	157.00	2,239,300
2022-05-12	158.34	163.68	158.27	163.08	154.87	2,396,600
2022-05-11	161.87	164.11	159.26	159.90	151.85	3,355,200
2022-05-10	163.99	164.75	159.08	162.65	154.46	2,851,900
2022-05-09	167.00	168.40	161.10	161.81	153.66	2,984,600
2022-05-06	169.67	171.34	167.52	169.21	160.69	3,339,500
2022-05-05	180.00	180.44	169.48	171.45	162.81	2,855,200
2022-05-04	172.18	177.72	168.00	176.86	167.95	3,747,100
2022-05-03	174.68	176.87	173.59	175.14	166.32	2,152,200
2022-05-02	176.39	177.25	171.55	174.67	165.87	3,513,000
2022-04-29	180.00	181.86	176.79	177.25	168.32	2,251,800
2022-04-28	179.08	182.22	178.18	181.31	172.18	2,339,000
2022-04-27	177.93	180.23	177.06	178.47	169.48	1,621,200
2022-04-26	178.96	179.68	176.81	176.97	168.06	2,449,100
2022-04-25	180.69	181.11	176.44	180.30	171.22	2,097,000
2022-04-22	183.84	185.36	181.58	181.95	172.79	2,016,700
2022-04-21	188.58	189.08	183.71	184.72	175.42	2,179,900
2022-04-20	186.00	190.80	185.16	187.78	178.32	2,085,000
2022-04-19	183.24	186.41	182.78	185.94	176.27	1,615,300
2022-04-18	186.55	187.22	181.72	182.81	173.30	1,857,000
2022-04-14	189.90	190.51	186.32	187.30	177.55	1,819,400
2022-04-13	187.99	190.07	186.05	189.52	179.66	1,517,800
2022-04-12	192.11	193.31	187.15	187.91	178.13	1,746,500
2022-04-11	198.97	199.88	192.01	192.50	182.48	2,252,200
2022-04-08	197.79	201.32	197.59	200.09	189.68	2,455,500
2022-04-07	191.20	199.34	190.97	197.93	187.63	2,781,400
2022-04-06	188.16	192.33	186.52	191.38	181.42	2,843,500
2022-04-05	188.74	190.74	187.69	188.40	178.60	2,059,300

← NewerPage 19 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.