Zoetis Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-07-19	198.47	199.50	195.56	197.83	186.78	2,073,300
2021-07-16	199.89	200.24	197.55	199.68	188.52	1,785,400
2021-07-15	201.28	201.28	199.02	200.24	189.05	1,438,000
2021-07-14	200.06	202.04	199.55	201.28	190.03	1,798,900
2021-07-13	198.61	200.57	198.20	199.31	188.17	2,999,000
2021-07-12	197.91	199.30	197.47	198.33	187.25	2,665,800
2021-07-09	197.12	198.40	196.16	197.50	186.46	1,521,100
2021-07-08	195.80	197.25	193.38	196.96	185.96	2,818,200
2021-07-07	195.21	197.63	193.30	197.40	186.37	2,651,100
2021-07-06	191.61	194.33	191.61	194.02	183.18	1,535,200
2021-07-02	189.87	193.04	189.76	192.70	181.93	1,767,000
2021-07-01	187.00	189.46	186.61	189.29	178.71	1,997,200
2021-06-30	188.11	188.53	185.58	186.36	175.95	1,203,600
2021-06-29	187.09	188.19	186.09	187.99	177.49	853,900
2021-06-28	187.34	187.93	185.64	187.08	176.63	1,386,100
2021-06-25	185.50	187.29	184.50	187.23	176.77	1,994,900
2021-06-24	186.92	187.37	184.98	185.38	175.02	1,686,000
2021-06-23	186.00	186.55	185.28	186.12	175.72	1,279,700
2021-06-22	186.53	187.00	185.88	186.62	176.19	1,416,600
2021-06-21	185.55	187.32	183.66	186.60	176.17	1,980,700
2021-06-18	184.75	186.94	184.49	185.39	175.03	3,361,800
2021-06-17	184.09	186.93	183.78	186.44	176.02	1,245,500
2021-06-16	186.00	186.84	183.36	184.11	173.82	1,933,800
2021-06-15	184.66	186.10	183.89	185.67	175.30	1,629,700
2021-06-14	182.07	184.77	181.19	184.58	174.27	3,695,600
2021-06-11	182.00	182.64	179.61	182.20	172.02	1,622,600
2021-06-10	176.98	182.85	176.98	182.10	171.93	1,890,600
2021-06-09	175.40	176.91	174.65	176.69	166.82	1,349,100
2021-06-08	175.89	176.22	173.13	174.10	164.37	946,500
2021-06-07	175.41	176.74	174.49	175.10	165.32	1,355,100
2021-06-04	174.83	176.08	174.07	175.20	165.41	1,225,200
2021-06-03	172.37	174.52	171.88	173.82	164.11	1,030,300
2021-06-02	174.00	174.94	172.23	172.95	163.29	1,402,900
2021-06-01	177.36	177.48	173.83	174.19	164.46	1,367,300
2021-05-28	176.20	178.15	175.57	176.68	166.81	1,439,900
2021-05-27	175.00	176.51	174.34	174.67	164.91	3,201,800
2021-05-26	178.01	178.49	174.78	175.32	165.52	1,590,300
2021-05-25	176.00	176.73	174.46	176.62	166.75	2,096,400
2021-05-24	177.05	178.71	175.98	176.40	166.54	2,273,000
2021-05-21	176.55	177.71	175.11	176.02	166.19	3,329,900
2021-05-20	171.52	175.98	170.78	175.80	165.98	2,223,000
2021-05-19	169.05	171.35	167.81	171.28	161.71	1,537,900
2021-05-18	169.27	170.98	168.63	170.11	160.61	1,149,500
2021-05-17	172.25	172.98	170.04	170.27	160.76	1,003,600
2021-05-14	171.71	172.98	170.85	172.29	162.66	1,232,600
2021-05-13	168.37	171.27	167.83	170.85	161.30	1,317,900
2021-05-12	169.53	170.36	167.46	168.04	158.65	1,612,100
2021-05-11	169.90	171.15	169.29	170.23	160.72	1,596,500
2021-05-10	172.00	173.24	170.77	171.17	161.61	1,472,300
2021-05-07	169.19	173.26	169.00	171.55	161.96	1,492,500
2021-05-06	167.25	168.63	165.22	167.52	158.16	3,200,100
2021-05-05	174.20	174.68	172.34	173.86	164.15	1,929,400
2021-05-04	174.43	174.82	172.42	173.77	164.06	1,849,700
2021-05-03	174.70	176.23	173.35	175.24	165.45	1,886,800
2021-04-30	173.70	174.85	172.52	173.03	163.36	2,151,000
2021-04-29	172.09	174.84	171.76	174.52	164.77	1,686,200
2021-04-28	169.63	172.17	169.43	171.72	162.13	1,394,600
2021-04-27	169.59	170.79	169.12	169.75	160.27	1,323,100
2021-04-26	170.88	171.18	169.01	169.80	160.31	980,500
2021-04-23	169.00	171.30	168.53	170.54	161.01	1,057,500

← NewerPage 23 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.