Zoetis Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-04-22	169.71	170.11	167.84	169.07	159.62	1,467,700
2021-04-21	169.58	171.16	168.88	170.15	160.64	1,206,900
2021-04-20	167.95	169.70	167.55	168.74	159.31	1,984,700
2021-04-19	167.50	168.27	166.59	168.10	158.47	1,842,700
2021-04-16	166.27	168.27	166.00	167.63	158.03	2,290,800
2021-04-15	163.93	166.40	163.93	165.45	155.97	2,041,500
2021-04-14	164.01	164.84	162.63	163.08	153.74	1,183,100
2021-04-13	162.20	164.00	161.49	163.47	154.11	2,452,700
2021-04-12	160.07	163.15	158.52	162.51	153.20	2,916,400
2021-04-09	160.11	160.95	158.46	159.85	150.69	1,821,900
2021-04-08	158.90	160.77	158.63	160.00	150.84	3,440,800
2021-04-07	155.70	158.18	155.70	157.88	148.84	1,660,500
2021-04-06	158.83	159.20	155.41	155.90	146.97	1,802,500
2021-04-05	158.56	159.30	157.69	158.41	149.34	1,212,600
2021-04-01	157.71	158.81	156.26	157.89	148.85	1,386,400
2021-03-31	157.53	158.63	156.93	157.48	148.46	1,564,100
2021-03-30	157.31	158.27	156.50	157.04	148.05	1,298,000
2021-03-29	155.76	159.12	155.51	158.39	149.32	2,044,800
2021-03-26	153.13	156.19	152.63	156.15	147.21	1,877,200
2021-03-25	156.09	156.09	151.73	152.88	144.12	1,656,600
2021-03-24	155.33	157.25	155.28	155.43	146.53	1,739,700
2021-03-23	155.68	157.25	153.99	156.04	147.10	1,962,800
2021-03-22	153.04	155.91	152.60	155.63	146.72	1,604,100
2021-03-19	152.60	154.90	151.98	153.12	144.35	4,034,400
2021-03-18	155.30	155.96	151.76	152.42	143.69	2,462,200
2021-03-17	154.18	160.38	153.60	156.17	147.22	2,482,500
2021-03-16	155.15	156.36	154.40	155.03	146.15	1,627,600
2021-03-15	152.77	155.50	152.50	154.84	145.97	1,917,700
2021-03-12	152.20	152.85	150.68	152.57	143.83	1,727,200
2021-03-11	152.66	153.55	152.19	152.36	143.63	1,456,800
2021-03-10	150.45	152.70	148.57	151.09	142.44	2,119,200
2021-03-09	147.50	153.49	147.35	150.14	141.54	3,121,500
2021-03-08	148.01	149.60	145.02	145.15	136.84	2,303,100
2021-03-05	145.25	146.04	141.41	145.68	137.34	3,520,700
2021-03-04	148.61	149.00	142.22	144.00	135.75	6,115,200
2021-03-03	155.35	155.81	149.19	149.32	140.77	3,392,700
2021-03-02	158.39	159.55	155.53	157.05	148.05	2,039,500
2021-03-01	156.11	159.95	155.93	157.69	148.66	1,680,100
2021-02-26	157.14	157.46	154.95	155.24	146.35	2,561,500
2021-02-25	158.50	159.45	155.75	156.48	147.52	2,059,900
2021-02-24	161.19	161.61	158.84	159.05	149.94	2,495,900
2021-02-23	160.37	161.80	159.24	159.52	150.38	1,811,000
2021-02-22	159.00	161.01	158.26	160.16	150.99	2,908,200
2021-02-19	167.88	168.03	159.41	160.00	150.84	3,793,100
2021-02-18	167.71	170.07	165.72	167.95	158.33	1,954,100
2021-02-17	165.82	169.85	165.00	168.90	159.23	1,561,800
2021-02-16	167.98	169.89	163.63	166.32	156.79	2,609,700
2021-02-12	163.61	167.75	163.61	166.71	157.16	2,188,700
2021-02-11	161.15	164.73	160.40	164.44	155.02	1,860,300
2021-02-10	161.25	162.73	160.17	160.62	151.42	1,746,000
2021-02-09	159.81	161.79	159.01	159.83	150.68	1,852,700
2021-02-08	160.40	161.89	158.50	160.02	150.85	1,625,100
2021-02-05	157.89	160.26	157.60	159.28	150.16	1,377,800
2021-02-04	155.35	157.26	154.58	157.13	148.13	1,888,000
2021-02-03	157.32	158.29	155.09	155.23	146.34	1,726,000
2021-02-02	157.55	159.69	157.27	157.39	148.38	1,583,000
2021-02-01	156.20	157.04	154.25	155.58	146.67	1,885,700
2021-01-29	155.65	156.57	152.30	154.25	145.41	1,977,200
2021-01-28	154.30	160.65	154.25	156.53	147.56	1,859,300
2021-01-27	157.99	158.28	152.55	153.15	144.38	2,235,600

← NewerPage 24 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.