Zoetis Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2020-10-29	159.46	162.45	158.13	161.19	151.72	1,539,000
2020-10-28	159.76	161.51	158.16	158.69	149.37	2,160,700
2020-10-27	160.84	164.48	160.63	162.47	152.93	1,851,000
2020-10-26	162.00	162.95	158.96	160.48	151.05	1,151,600
2020-10-23	163.10	164.61	162.25	163.49	153.89	1,111,200
2020-10-22	161.37	163.23	161.25	162.38	152.84	878,800
2020-10-21	159.50	162.13	159.50	161.18	151.71	1,456,700
2020-10-20	160.28	161.54	159.12	159.69	150.31	2,145,700
2020-10-19	164.62	165.00	159.42	159.99	150.40	1,271,100
2020-10-16	163.98	165.85	163.32	163.55	153.75	1,631,000
2020-10-15	162.05	163.23	161.21	162.99	153.22	1,363,800
2020-10-14	166.54	166.70	162.79	163.66	153.85	1,319,500
2020-10-13	167.84	168.06	165.31	165.32	155.42	1,515,800
2020-10-12	167.08	168.96	166.19	168.55	158.45	1,582,300
2020-10-09	163.98	165.64	162.86	165.43	155.52	1,620,900
2020-10-08	161.93	163.56	159.89	163.17	153.39	3,642,400
2020-10-07	161.70	163.49	158.95	159.91	150.33	3,591,700
2020-10-06	164.50	164.50	160.84	161.52	151.84	1,194,900
2020-10-05	164.11	165.07	162.53	163.45	153.66	1,274,600
2020-10-02	162.38	164.71	162.00	163.55	153.75	1,042,600
2020-10-01	166.23	166.78	163.10	164.03	154.20	1,061,900
2020-09-30	162.92	166.79	162.75	165.37	155.46	1,906,700
2020-09-29	161.62	163.41	161.44	162.48	152.75	1,046,300
2020-09-28	162.16	164.34	161.16	161.32	151.65	2,293,800
2020-09-25	157.43	161.46	157.25	160.84	151.20	1,195,900
2020-09-24	158.84	159.51	156.53	157.98	148.51	1,415,600
2020-09-23	161.97	162.67	159.12	159.33	149.78	1,301,200
2020-09-22	160.35	162.48	160.10	161.51	151.83	1,545,000
2020-09-21	159.34	161.07	157.42	160.97	151.33	1,170,000
2020-09-18	160.11	161.97	159.12	160.87	151.23	2,518,700
2020-09-17	160.42	160.51	158.00	160.47	150.86	1,258,100
2020-09-16	163.52	163.99	161.13	161.25	151.59	1,721,200
2020-09-15	162.25	163.91	161.70	162.28	152.56	1,039,900
2020-09-14	159.94	161.97	159.61	160.86	151.22	2,092,000
2020-09-11	159.00	159.62	157.85	158.59	149.09	854,100
2020-09-10	158.90	161.52	157.21	158.10	148.63	1,356,800
2020-09-09	155.20	160.70	155.20	158.91	149.39	1,408,600
2020-09-08	156.23	156.27	152.50	153.51	144.31	1,829,100
2020-09-04	159.16	160.21	155.29	157.24	147.82	1,552,500
2020-09-03	165.28	165.52	157.37	158.80	149.29	1,794,100
2020-09-02	162.10	165.82	161.82	165.33	155.42	1,790,200
2020-09-01	160.71	162.14	159.98	162.05	152.34	1,273,100
2020-08-31	159.85	161.57	159.26	160.10	150.51	1,392,800
2020-08-28	159.41	160.18	158.59	160.00	150.41	926,000
2020-08-27	160.00	161.03	158.57	159.61	150.05	1,121,700
2020-08-26	157.58	160.41	157.22	159.76	150.19	1,917,800
2020-08-25	157.99	158.87	156.64	158.58	149.08	1,076,100
2020-08-24	159.75	159.75	156.21	156.76	147.37	1,721,500
2020-08-21	158.76	159.22	157.19	158.37	148.88	1,259,500
2020-08-20	158.03	158.89	157.09	158.54	149.04	1,828,500
2020-08-19	160.04	160.98	158.37	158.58	149.08	1,076,500
2020-08-18	157.51	160.53	157.09	160.17	150.57	1,476,700
2020-08-17	157.92	158.58	156.81	157.42	147.99	2,368,000
2020-08-14	158.67	158.77	155.74	157.05	147.64	1,780,200
2020-08-13	158.67	159.87	158.05	158.87	149.35	1,192,600
2020-08-12	157.31	160.86	156.89	159.36	149.81	1,386,500
2020-08-11	158.87	159.48	156.66	156.93	147.53	1,136,700
2020-08-10	159.33	159.93	157.19	158.09	148.62	1,393,200
2020-08-07	161.95	162.00	157.41	158.88	149.36	1,515,700
2020-08-06	158.46	163.98	157.72	161.33	151.66	2,068,700

← NewerPage 26 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.