Zoetis Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-06 | 215.48 | 220.56 | 213.63 | 217.42 | 205.78 | 3,103,400 |
| 2022-01-05 | 227.00 | 227.00 | 215.60 | 216.56 | 204.96 | 4,749,400 |
| 2022-01-04 | 234.02 | 234.02 | 222.14 | 225.12 | 213.06 | 4,664,000 |
| 2022-01-03 | 242.29 | 243.24 | 233.32 | 234.03 | 221.50 | 2,772,700 |
| 2021-12-31 | 245.16 | 246.99 | 243.74 | 244.03 | 230.96 | 1,073,400 |
| 2021-12-30 | 247.05 | 249.27 | 244.96 | 245.16 | 232.03 | 859,100 |
| 2021-12-29 | 244.02 | 247.85 | 243.64 | 247.03 | 233.80 | 939,900 |
| 2021-12-28 | 247.00 | 247.84 | 243.64 | 244.25 | 231.17 | 1,004,400 |
| 2021-12-27 | 244.39 | 246.72 | 243.08 | 246.51 | 233.31 | 807,000 |
| 2021-12-23 | 241.70 | 244.39 | 240.69 | 242.51 | 229.52 | 1,172,400 |
| 2021-12-22 | 238.14 | 241.70 | 237.64 | 241.57 | 228.63 | 1,136,700 |
| 2021-12-21 | 236.00 | 237.98 | 232.58 | 237.64 | 224.91 | 1,509,500 |
| 2021-12-20 | 233.99 | 234.55 | 230.15 | 234.26 | 221.72 | 1,122,500 |
| 2021-12-17 | 232.58 | 236.40 | 232.23 | 234.31 | 221.76 | 3,042,700 |
| 2021-12-16 | 232.12 | 234.07 | 230.80 | 232.81 | 220.34 | 1,537,700 |
| 2021-12-15 | 230.27 | 232.26 | 227.18 | 232.08 | 219.65 | 1,842,700 |
| 2021-12-14 | 230.00 | 230.99 | 226.44 | 228.07 | 215.86 | 1,762,100 |
| 2021-12-13 | 231.55 | 233.03 | 229.00 | 232.36 | 219.92 | 1,161,000 |
| 2021-12-10 | 229.90 | 231.91 | 229.24 | 231.45 | 219.06 | 1,188,100 |
| 2021-12-09 | 229.50 | 230.99 | 227.31 | 230.16 | 217.83 | 1,107,400 |
| 2021-12-08 | 227.54 | 229.85 | 226.74 | 229.62 | 217.32 | 1,441,800 |
| 2021-12-07 | 225.46 | 227.48 | 224.03 | 225.70 | 213.61 | 1,296,800 |
| 2021-12-06 | 222.89 | 225.00 | 220.99 | 222.97 | 211.03 | 1,212,000 |
| 2021-12-03 | 224.86 | 226.11 | 220.48 | 223.33 | 211.37 | 1,479,400 |
| 2021-12-02 | 220.00 | 223.95 | 219.50 | 223.19 | 211.24 | 1,705,600 |
| 2021-12-01 | 222.35 | 224.78 | 219.25 | 219.66 | 207.90 | 2,042,700 |
| 2021-11-30 | 222.80 | 226.35 | 220.52 | 222.04 | 210.15 | 3,828,400 |
| 2021-11-29 | 221.45 | 225.56 | 220.69 | 223.55 | 211.58 | 1,391,600 |
| 2021-11-26 | 220.68 | 225.96 | 218.50 | 219.32 | 207.58 | 976,500 |
| 2021-11-24 | 223.64 | 224.96 | 221.07 | 223.17 | 211.22 | 1,177,900 |
| 2021-11-23 | 223.09 | 225.31 | 220.90 | 223.66 | 211.68 | 1,098,700 |
| 2021-11-22 | 226.70 | 228.89 | 224.34 | 224.34 | 212.33 | 1,655,500 |
| 2021-11-19 | 226.50 | 228.33 | 224.20 | 226.43 | 214.30 | 1,734,800 |
| 2021-11-18 | 224.32 | 226.33 | 223.52 | 225.54 | 213.46 | 1,706,300 |
| 2021-11-17 | 221.00 | 222.61 | 217.43 | 221.87 | 209.99 | 1,347,400 |
| 2021-11-16 | 216.05 | 221.55 | 216.05 | 220.18 | 208.39 | 1,256,800 |
| 2021-11-15 | 217.15 | 217.31 | 215.65 | 216.06 | 204.49 | 918,900 |
| 2021-11-12 | 216.71 | 217.61 | 215.42 | 216.85 | 205.24 | 1,187,100 |
| 2021-11-11 | 216.98 | 217.32 | 215.38 | 215.69 | 204.14 | 1,340,200 |
| 2021-11-10 | 219.46 | 220.81 | 216.03 | 216.58 | 204.98 | 1,332,000 |
| 2021-11-09 | 217.69 | 220.36 | 217.36 | 220.22 | 208.43 | 1,622,700 |
| 2021-11-08 | 218.12 | 218.39 | 215.76 | 217.80 | 206.14 | 1,011,300 |
| 2021-11-05 | 218.00 | 218.49 | 214.72 | 216.73 | 205.12 | 1,728,000 |
| 2021-11-04 | 214.00 | 217.90 | 213.00 | 217.77 | 206.11 | 1,947,300 |
| 2021-11-03 | 211.91 | 213.00 | 208.78 | 211.13 | 199.82 | 2,225,300 |
| 2021-11-02 | 214.76 | 215.39 | 211.31 | 212.20 | 200.84 | 2,760,900 |
| 2021-11-01 | 215.82 | 217.64 | 212.96 | 213.60 | 202.16 | 1,323,900 |
| 2021-10-29 | 213.16 | 216.92 | 212.74 | 216.20 | 204.62 | 2,127,500 |
| 2021-10-28 | 209.84 | 213.42 | 209.58 | 212.67 | 201.28 | 1,073,700 |
| 2021-10-27 | 210.26 | 211.07 | 209.00 | 209.58 | 198.12 | 1,625,200 |
| 2021-10-26 | 211.00 | 211.74 | 208.00 | 210.52 | 199.01 | 1,219,300 |
| 2021-10-25 | 208.81 | 211.77 | 207.10 | 211.52 | 199.95 | 1,224,700 |
| 2021-10-22 | 208.03 | 209.08 | 206.84 | 208.51 | 197.11 | 1,104,400 |
| 2021-10-21 | 207.08 | 208.78 | 205.31 | 208.62 | 197.21 | 957,000 |
| 2021-10-20 | 205.85 | 206.61 | 204.84 | 206.31 | 195.03 | 794,700 |
| 2021-10-19 | 203.80 | 206.17 | 203.72 | 204.44 | 193.26 | 813,700 |
| 2021-10-18 | 201.98 | 202.93 | 200.76 | 202.73 | 191.64 | 848,800 |
| 2021-10-15 | 201.13 | 202.80 | 200.12 | 202.22 | 191.16 | 1,235,800 |
| 2021-10-14 | 198.82 | 201.77 | 198.82 | 200.39 | 189.43 | 1,314,700 |
| 2021-10-13 | 196.97 | 198.95 | 195.79 | 197.46 | 186.66 | 1,223,800 |
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.