Zoetis Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2020-08-05	156.00	158.37	155.78	157.72	148.27	1,587,200
2020-08-04	154.00	155.91	153.19	155.64	146.32	1,682,300
2020-08-03	152.19	155.42	151.73	154.51	145.25	1,902,300
2020-07-31	148.81	151.91	148.47	151.68	142.59	2,250,100
2020-07-30	146.03	149.49	146.01	149.11	140.18	1,129,300
2020-07-29	146.38	148.18	146.04	147.59	138.75	1,059,600
2020-07-28	147.10	147.80	145.72	145.98	137.23	2,257,500
2020-07-27	144.20	147.07	143.74	146.92	138.12	1,256,700
2020-07-24	143.71	144.34	141.88	144.22	135.58	1,214,800
2020-07-23	145.51	147.09	143.63	144.07	135.44	1,051,500
2020-07-22	145.41	146.10	144.05	145.11	136.42	1,020,900
2020-07-21	146.50	147.00	144.17	145.01	136.32	1,659,600
2020-07-20	145.09	146.69	144.32	145.97	137.22	1,173,700
2020-07-17	143.80	145.28	142.23	144.66	135.99	1,518,100
2020-07-16	142.60	142.96	141.47	142.94	134.38	942,000
2020-07-15	141.56	143.79	141.04	142.92	134.17	2,223,200
2020-07-14	138.23	140.61	138.16	140.40	131.80	1,163,300
2020-07-13	138.46	141.71	138.12	138.31	129.84	1,569,200
2020-07-10	137.42	137.83	135.62	137.10	128.71	1,821,100
2020-07-09	138.81	139.56	135.34	137.68	129.25	962,500
2020-07-08	138.72	139.69	137.43	138.81	130.31	932,600
2020-07-07	138.33	140.56	138.11	138.44	129.96	1,140,300
2020-07-06	138.57	139.60	137.96	138.60	130.11	1,297,800
2020-07-02	138.58	139.05	137.37	137.66	129.23	1,307,300
2020-07-01	137.29	138.97	136.70	137.19	128.79	1,226,800
2020-06-30	132.10	137.82	132.06	137.04	128.65	1,878,800
2020-06-29	133.26	133.55	131.28	131.98	123.90	2,126,400
2020-06-26	135.00	135.75	132.60	132.66	124.54	2,612,800
2020-06-25	134.17	135.48	131.89	135.31	127.03	1,141,700
2020-06-24	137.03	137.77	133.56	134.30	126.08	1,701,600
2020-06-23	138.10	139.05	137.54	138.11	129.65	994,900
2020-06-22	136.81	137.45	136.01	136.94	128.56	1,107,800
2020-06-19	140.05	140.10	136.43	137.40	128.99	2,316,300
2020-06-18	135.80	137.69	135.54	137.40	128.99	1,031,500
2020-06-17	136.77	137.55	136.11	136.79	128.41	1,455,000
2020-06-16	136.89	137.70	134.71	136.24	127.90	1,919,800
2020-06-15	131.81	133.66	130.41	133.30	125.14	2,457,900
2020-06-12	134.37	136.21	131.31	134.07	125.86	1,638,500
2020-06-11	137.67	138.09	130.71	131.06	123.04	2,524,000
2020-06-10	139.25	141.22	138.75	139.91	131.34	1,731,100
2020-06-09	140.88	141.79	138.47	138.80	130.30	1,622,500
2020-06-08	139.00	141.35	137.67	141.30	132.65	1,747,300
2020-06-05	141.53	142.43	139.35	141.01	132.38	1,947,800
2020-06-04	141.02	142.26	139.40	140.52	131.92	1,524,800
2020-06-03	141.65	143.21	140.67	142.53	133.80	1,459,500
2020-06-02	138.67	141.51	138.22	141.48	132.82	1,649,100
2020-06-01	138.65	139.10	137.07	138.34	129.87	1,413,000
2020-05-29	138.44	139.65	134.95	139.39	130.86	2,814,500
2020-05-28	137.81	140.24	137.46	138.11	129.65	2,367,800
2020-05-27	133.70	135.71	130.85	135.64	127.33	2,287,000
2020-05-26	131.42	132.91	130.14	130.45	122.46	2,322,300
2020-05-22	129.60	130.78	128.88	130.11	122.14	1,602,400
2020-05-21	133.79	133.89	129.90	130.33	122.35	1,413,100
2020-05-20	136.20	137.07	133.04	133.34	125.18	2,303,400
2020-05-19	131.05	135.76	130.08	134.34	126.11	3,335,300
2020-05-18	130.18	132.54	129.80	131.42	123.37	2,762,800
2020-05-15	126.44	127.96	125.31	127.49	119.68	2,921,700
2020-05-14	122.07	126.53	121.50	126.03	118.31	2,246,800
2020-05-13	123.53	125.07	121.75	123.03	115.50	1,879,000
2020-05-12	127.06	127.70	123.87	124.01	116.42	1,889,500

← NewerPage 27 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.