Zoetis Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-10-12	198.89	199.37	195.77	197.15	186.37	1,398,000
2021-10-11	197.56	199.10	196.03	197.65	186.84	901,900
2021-10-08	200.00	200.66	196.47	197.88	187.06	1,085,600
2021-10-07	196.95	201.44	196.95	199.01	188.13	1,093,400
2021-10-06	195.67	196.07	193.45	195.78	185.07	1,564,600
2021-10-05	195.22	197.50	193.66	196.46	185.72	2,490,200
2021-10-04	195.18	195.99	190.93	193.69	183.10	1,942,300
2021-10-01	194.14	197.70	192.43	196.19	185.46	2,095,500
2021-09-30	195.94	198.12	194.05	194.14	183.52	1,785,600
2021-09-29	194.71	196.64	192.59	194.99	184.33	1,430,400
2021-09-28	196.01	196.25	191.33	192.77	182.23	1,957,300
2021-09-27	204.01	204.01	196.52	197.80	186.98	1,964,000
2021-09-24	204.44	205.58	203.76	204.73	193.54	1,112,000
2021-09-23	202.17	205.98	202.17	204.71	193.52	1,197,600
2021-09-22	202.48	203.58	200.34	201.35	190.34	1,673,200
2021-09-21	199.58	201.80	199.14	201.01	190.02	1,614,900
2021-09-20	196.67	199.88	195.79	198.62	187.76	1,523,300
2021-09-17	200.53	202.53	197.88	198.49	187.64	4,160,100
2021-09-16	204.03	204.19	201.40	202.77	191.68	1,644,700
2021-09-15	203.70	205.18	202.37	203.96	192.81	1,354,100
2021-09-14	205.00	206.50	203.37	203.55	192.42	1,790,600
2021-09-13	208.55	208.99	202.21	205.00	193.79	1,407,900
2021-09-10	206.71	207.85	206.34	207.00	195.68	1,151,400
2021-09-09	209.50	210.00	205.86	206.02	194.76	1,109,600
2021-09-08	207.00	209.41	206.50	209.33	197.88	832,600
2021-09-07	209.48	209.87	205.46	207.81	196.45	977,200
2021-09-03	208.22	210.10	207.15	209.69	198.22	1,003,500
2021-09-02	207.43	209.26	206.72	209.22	197.78	1,116,500
2021-09-01	204.56	206.47	203.48	206.44	195.15	1,030,700
2021-08-31	205.81	206.08	203.08	204.56	193.37	1,480,600
2021-08-30	203.82	206.99	203.80	205.89	194.63	667,800
2021-08-27	204.68	206.19	203.23	203.82	192.68	855,300
2021-08-26	204.80	205.49	203.36	204.02	192.86	957,600
2021-08-25	204.39	205.08	202.98	204.43	193.25	780,700
2021-08-24	206.09	206.96	204.49	204.99	193.78	978,700
2021-08-23	207.71	208.56	205.99	206.47	195.18	1,081,600
2021-08-20	206.62	208.26	206.61	207.05	195.73	1,194,000
2021-08-19	203.01	208.05	202.68	206.44	195.15	1,126,200
2021-08-18	206.23	206.82	203.16	203.33	192.21	1,089,300
2021-08-17	204.55	206.72	204.55	206.60	195.30	1,080,500
2021-08-16	201.61	204.85	201.03	204.78	193.58	1,040,200
2021-08-13	200.51	201.61	199.59	201.48	190.46	934,500
2021-08-12	197.50	200.42	197.18	199.84	188.91	831,200
2021-08-11	198.48	199.89	196.96	197.41	186.62	1,083,900
2021-08-10	200.18	200.88	198.19	198.76	187.89	1,476,900
2021-08-09	202.37	202.96	198.67	199.72	188.80	1,238,000
2021-08-06	204.20	204.20	200.13	201.88	190.84	1,282,600
2021-08-05	198.00	203.97	195.61	203.84	192.69	2,149,200
2021-08-04	204.17	207.00	203.25	204.79	193.59	1,824,800
2021-08-03	203.00	204.33	202.27	204.10	192.94	2,915,500
2021-08-02	203.48	204.41	201.34	202.11	191.06	1,580,700
2021-07-30	202.46	204.20	202.23	202.70	191.62	2,427,500
2021-07-29	203.98	205.67	203.62	204.12	192.96	1,114,800
2021-07-28	202.29	203.91	201.59	203.27	192.16	1,363,800
2021-07-27	201.32	202.70	201.02	201.87	190.83	1,618,200
2021-07-26	202.61	202.84	200.17	200.82	189.84	1,120,000
2021-07-23	201.74	203.94	200.65	203.59	192.46	957,800
2021-07-22	198.53	200.91	198.35	200.54	189.57	1,488,800
2021-07-21	200.87	200.87	197.11	198.04	187.21	1,877,600
2021-07-20	197.24	201.45	197.24	200.11	189.17	1,884,900

← NewerPage 22 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.