Zoetis Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-04	191.14	191.98	187.18	188.74	178.92	2,603,600
2022-04-01	188.77	191.55	186.70	191.11	181.17	1,831,400
2022-03-31	192.45	194.90	188.49	188.59	178.78	2,477,600
2022-03-30	191.82	192.78	189.58	191.32	181.37	2,612,700
2022-03-29	191.89	194.60	191.74	192.28	182.28	2,557,400
2022-03-28	190.23	191.42	187.60	189.37	179.52	2,995,800
2022-03-25	190.80	191.58	188.15	189.43	179.57	2,363,100
2022-03-24	192.01	192.34	189.00	189.57	179.71	3,445,900
2022-03-23	196.05	196.75	190.85	191.23	181.28	2,115,200
2022-03-22	195.18	197.38	193.36	196.88	186.64	2,374,700
2022-03-21	195.21	196.66	192.50	194.71	184.58	1,891,000
2022-03-18	196.67	197.16	193.37	195.90	185.71	2,613,700
2022-03-17	192.54	194.66	192.12	193.68	183.60	2,199,700
2022-03-16	190.70	193.71	187.47	191.92	181.93	2,064,000
2022-03-15	186.36	189.67	185.63	189.11	179.27	1,261,600
2022-03-14	186.42	187.26	183.89	184.66	175.05	2,044,800
2022-03-11	189.95	190.28	185.17	185.29	175.65	1,589,700
2022-03-10	187.39	189.60	186.14	189.22	179.37	1,995,100
2022-03-09	185.55	190.70	183.80	189.58	179.72	2,630,400
2022-03-08	185.77	187.35	181.16	181.39	171.95	2,414,400
2022-03-07	195.23	195.24	187.90	188.09	178.30	1,825,000
2022-03-04	194.96	196.96	193.45	196.84	186.60	1,467,800
2022-03-03	197.15	197.29	194.45	195.87	185.68	1,052,200
2022-03-02	193.28	197.27	193.15	196.07	185.87	1,355,300
2022-03-01	193.91	195.00	191.30	192.54	182.52	1,669,100
2022-02-28	192.54	195.50	191.89	193.65	183.57	2,220,200
2022-02-25	191.48	195.77	191.28	194.71	184.58	1,742,600
2022-02-24	184.01	191.70	183.02	190.95	181.01	2,903,200
2022-02-23	190.87	191.25	186.82	187.06	177.33	2,070,600
2022-02-22	191.04	192.16	188.83	190.10	180.21	2,347,300
2022-02-18	193.03	193.23	190.42	191.32	181.37	2,558,900
2022-02-17	195.18	195.56	192.99	193.07	183.02	2,435,500
2022-02-16	196.48	197.26	191.26	195.09	184.94	2,916,900
2022-02-15	197.79	201.45	196.54	197.76	187.47	3,618,400
2022-02-14	197.95	199.32	194.42	196.43	186.21	3,381,900
2022-02-11	198.58	201.89	197.37	198.87	188.52	3,714,600
2022-02-10	198.38	202.40	197.67	199.37	189.00	2,809,000
2022-02-09	203.12	205.31	201.47	202.29	191.76	2,026,900
2022-02-08	198.88	201.77	197.85	201.30	190.83	2,880,500
2022-02-07	199.91	201.99	199.52	200.32	189.90	3,303,900
2022-02-04	200.01	201.11	197.60	199.54	189.16	1,919,800
2022-02-03	198.93	201.99	198.93	200.92	190.47	1,734,500
2022-02-02	198.49	203.41	198.49	202.17	191.65	2,494,300
2022-02-01	200.99	202.46	196.10	198.87	188.52	2,143,200
2022-01-31	196.00	200.46	196.00	199.79	189.39	2,591,500
2022-01-28	188.85	195.58	185.72	195.30	185.14	2,963,800
2022-01-27	190.34	192.78	187.57	187.66	177.90	4,606,200
2022-01-26	195.21	196.12	188.70	189.84	179.96	4,532,700
2022-01-25	198.66	198.66	194.01	195.25	185.09	2,673,200
2022-01-24	198.05	200.14	191.52	200.07	189.66	4,093,400
2022-01-21	203.11	203.71	200.28	200.33	189.91	2,633,000
2022-01-20	201.00	206.25	200.97	201.96	191.45	2,844,200
2022-01-19	202.84	205.90	200.06	200.58	190.14	2,159,600
2022-01-18	201.80	204.29	200.33	202.70	191.85	2,433,800
2022-01-14	206.94	207.40	203.41	206.18	195.14	2,209,100
2022-01-13	212.47	213.60	206.40	207.00	195.92	2,347,400
2022-01-12	216.04	216.31	211.16	212.81	201.41	2,451,400
2022-01-11	212.00	213.15	208.24	212.80	201.40	2,287,800
2022-01-10	208.12	212.60	206.16	212.60	201.22	2,232,200
2022-01-07	217.13	217.42	210.78	211.09	199.79	2,206,500

← NewerPage 20 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.