Zoetis Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-01-27	157.99	158.28	152.55	153.15	144.38	2,235,600
2021-01-26	161.35	161.64	158.56	159.71	150.56	1,982,000
2021-01-25	162.56	163.19	160.43	161.34	152.10	1,443,800
2021-01-22	164.65	165.20	162.64	163.33	153.97	1,079,100
2021-01-21	162.47	165.75	162.47	164.46	155.04	2,440,200
2021-01-20	162.56	164.20	161.83	163.36	154.00	1,618,000
2021-01-19	162.37	163.95	161.25	162.57	153.26	1,464,200
2021-01-15	161.43	162.10	159.62	161.56	152.07	2,516,500
2021-01-14	162.56	163.38	160.90	160.96	151.51	2,213,900
2021-01-13	165.10	166.05	161.64	161.95	152.44	2,603,100
2021-01-12	169.02	169.75	164.26	166.12	156.36	1,304,200
2021-01-11	167.90	170.49	167.58	169.39	159.44	1,117,000
2021-01-08	167.40	169.88	166.69	168.11	158.24	1,475,900
2021-01-07	167.45	168.80	166.70	167.00	157.19	1,710,700
2021-01-06	162.92	167.91	162.67	167.15	157.33	2,139,800
2021-01-05	163.15	165.29	162.50	164.73	155.05	1,358,600
2021-01-04	166.00	166.24	160.72	163.59	153.98	1,805,900
2020-12-31	164.50	165.68	163.23	165.50	155.78	1,292,600
2020-12-30	163.51	164.80	163.16	164.27	154.62	1,009,000
2020-12-29	163.21	165.10	162.40	163.12	153.54	1,188,400
2020-12-28	161.44	162.83	160.31	162.39	152.85	1,522,400
2020-12-24	159.92	161.87	159.85	160.72	151.28	417,400
2020-12-23	162.00	162.98	159.84	159.85	150.46	1,164,600
2020-12-22	160.53	162.38	159.64	161.83	152.32	1,209,200
2020-12-21	160.74	161.56	158.30	160.84	151.39	1,463,800
2020-12-18	162.65	164.54	161.05	163.63	154.02	3,566,400
2020-12-17	161.89	163.97	161.24	162.70	153.14	1,486,800
2020-12-16	162.36	163.33	160.54	160.62	151.19	1,440,900
2020-12-15	160.29	162.11	158.36	161.96	152.45	1,813,100
2020-12-14	160.10	162.87	159.09	159.50	150.13	1,612,900
2020-12-11	157.55	159.62	157.16	159.53	150.16	1,264,000
2020-12-10	159.45	160.47	157.89	158.12	148.83	1,847,000
2020-12-09	159.69	160.17	157.66	158.70	149.38	1,510,400
2020-12-08	156.87	159.50	156.47	158.99	149.65	1,593,900
2020-12-07	157.56	159.20	157.56	158.45	149.14	1,407,100
2020-12-04	157.16	158.22	156.66	157.95	148.67	1,497,100
2020-12-03	158.58	159.09	156.44	157.07	147.84	2,308,200
2020-12-02	161.00	161.84	158.48	158.95	149.61	1,529,400
2020-12-01	161.64	162.48	159.99	161.36	151.88	1,964,400
2020-11-30	162.48	162.48	159.65	160.38	150.96	4,533,900
2020-11-27	161.62	162.19	160.29	161.47	151.99	853,300
2020-11-25	161.99	162.68	159.25	160.19	150.78	1,981,800
2020-11-24	164.39	166.25	160.47	161.06	151.60	2,425,500
2020-11-23	166.15	167.21	162.14	164.34	154.69	1,493,100
2020-11-20	166.86	168.16	166.14	166.20	156.44	1,217,600
2020-11-19	164.07	166.94	163.54	166.31	156.54	1,329,000
2020-11-18	165.10	166.33	163.42	163.50	153.90	1,457,800
2020-11-17	164.49	166.11	164.07	165.43	155.71	1,214,300
2020-11-16	166.37	168.52	164.60	165.29	155.58	1,548,000
2020-11-13	165.46	167.03	164.51	165.78	156.04	1,666,600
2020-11-12	164.16	166.60	163.79	165.19	155.49	1,182,800
2020-11-11	164.99	165.92	163.33	164.95	155.26	1,570,200
2020-11-10	166.04	166.96	160.49	162.56	153.01	2,926,600
2020-11-09	175.46	176.41	165.01	165.20	155.50	2,325,300
2020-11-06	172.00	172.62	166.26	169.25	159.31	2,008,200
2020-11-05	174.68	176.64	170.38	170.90	160.86	2,539,300
2020-11-04	165.99	176.17	165.97	174.35	164.11	3,403,700
2020-11-03	164.64	165.49	162.90	163.14	153.56	1,519,500
2020-11-02	161.31	163.26	160.71	162.89	153.32	1,516,600
2020-10-30	160.02	161.32	156.25	158.55	149.24	2,078,300

← NewerPage 25 of 58 · 3,451 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.