Zoetis Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2020-05-11	125.34	126.85	124.55	126.39	118.65	1,888,300
2020-05-08	125.21	126.36	124.82	125.47	117.79	1,617,500
2020-05-07	127.29	127.50	123.37	124.24	116.63	3,098,000
2020-05-06	125.97	128.91	125.63	125.69	117.99	3,393,900
2020-05-05	128.65	132.24	128.29	131.30	123.26	2,445,800
2020-05-04	127.76	128.06	125.56	127.44	119.64	1,833,800
2020-05-01	127.44	127.89	124.92	127.53	119.72	1,738,300
2020-04-30	125.50	130.42	124.84	129.31	121.39	3,075,300
2020-04-29	124.27	126.98	123.01	125.55	117.86	2,905,300
2020-04-28	128.46	128.70	122.85	123.00	115.47	3,098,400
2020-04-27	126.96	128.60	126.10	127.42	119.62	2,202,200
2020-04-24	124.60	126.85	122.66	125.91	118.20	1,945,400
2020-04-23	126.25	126.62	123.41	123.64	116.07	3,259,300
2020-04-22	126.53	127.48	125.55	125.81	118.11	1,943,700
2020-04-21	125.79	126.05	123.58	124.70	117.06	2,607,800
2020-04-20	128.72	129.14	127.23	127.39	119.59	2,418,600
2020-04-17	129.74	131.54	128.61	130.72	122.72	1,977,600
2020-04-16	125.22	128.05	123.98	127.45	119.65	2,064,000
2020-04-15	125.42	126.12	123.08	123.81	116.04	2,262,900
2020-04-14	126.42	128.94	124.18	127.82	119.80	2,508,200
2020-04-13	128.01	128.82	122.11	122.95	115.24	3,188,900
2020-04-09	126.55	131.15	126.44	128.75	120.67	1,962,300
2020-04-08	126.36	127.99	122.25	127.25	119.27	2,478,400
2020-04-07	129.02	130.88	126.02	126.11	118.20	3,075,000
2020-04-06	119.58	127.46	117.90	126.79	118.83	3,419,900
2020-04-03	115.08	117.23	113.72	114.61	107.42	1,701,900
2020-04-02	111.25	116.30	110.87	116.03	108.75	2,403,700
2020-04-01	113.93	115.36	110.75	111.92	104.90	2,521,000
2020-03-31	115.68	120.25	113.90	117.69	110.31	3,956,000
2020-03-30	113.63	117.75	112.43	116.68	109.36	2,031,900
2020-03-27	114.52	117.78	111.04	111.77	104.76	2,870,100
2020-03-26	109.51	118.69	109.51	117.91	110.51	4,159,000
2020-03-25	102.65	112.99	100.52	108.21	101.42	4,424,800
2020-03-24	98.710	105.22	97.500	103.76	97.250	4,732,500
2020-03-23	99.060	101.04	90.140	92.660	86.846	5,405,800
2020-03-20	101.55	106.47	98.530	100.94	94.607	6,662,600
2020-03-19	104.95	112.89	100.74	102.33	95.909	4,492,600
2020-03-18	104.50	110.03	96.020	105.82	99.180	5,218,300
2020-03-17	109.27	118.08	107.15	111.05	104.08	5,299,600
2020-03-16	114.37	119.92	106.40	107.04	100.32	4,364,700
2020-03-13	124.35	125.78	117.29	125.48	117.61	4,073,300
2020-03-12	122.26	127.34	119.92	120.28	112.73	5,344,300
2020-03-11	130.39	131.65	127.36	130.27	122.10	3,591,500
2020-03-10	133.62	133.62	127.27	132.72	124.39	3,265,500
2020-03-09	128.80	133.29	127.59	129.72	121.58	2,827,400
2020-03-06	134.92	137.60	131.83	137.05	128.45	3,204,200
2020-03-05	140.73	142.64	138.06	139.56	130.80	2,472,600
2020-03-04	139.95	143.70	138.52	143.62	134.61	3,283,700
2020-03-03	139.46	141.76	135.62	137.24	128.63	2,768,200
2020-03-02	133.84	139.17	133.06	138.91	130.19	2,881,600
2020-02-28	130.40	133.24	127.00	133.23	124.87	4,776,300
2020-02-27	134.46	137.43	133.90	133.95	125.55	3,075,200
2020-02-26	135.94	139.25	135.50	136.15	127.61	2,562,100
2020-02-25	138.79	138.85	134.32	134.82	126.36	2,236,200
2020-02-24	139.28	140.82	137.54	138.39	129.71	1,642,000
2020-02-21	142.93	143.00	141.50	142.23	133.31	1,754,800
2020-02-20	143.75	144.09	141.24	143.55	134.54	1,182,500
2020-02-19	143.50	145.61	142.81	144.06	135.02	1,676,600
2020-02-18	144.03	144.13	142.61	143.65	134.64	2,461,700
2020-02-14	144.94	145.40	143.12	144.17	135.12	1,810,500

← NewerPage 28 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.