Zoetis Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2020-02-14	144.94	145.40	143.12	144.17	135.12	1,810,500
2020-02-13	141.93	146.26	141.25	144.94	135.85	3,384,500
2020-02-12	143.45	144.46	142.43	142.98	134.01	1,830,700
2020-02-11	143.40	144.35	142.65	144.03	134.99	2,274,200
2020-02-10	138.62	142.74	138.35	142.55	133.61	2,456,000
2020-02-07	139.05	139.16	138.03	138.90	130.18	1,780,800
2020-02-06	137.96	139.10	136.87	138.97	130.25	2,206,800
2020-02-05	139.96	140.30	137.54	137.89	129.24	1,507,600
2020-02-04	137.08	139.44	136.69	138.97	130.25	1,839,800
2020-02-03	134.73	137.47	134.20	135.52	127.02	2,377,000
2020-01-31	137.60	137.97	134.00	134.21	125.79	2,582,300
2020-01-30	137.64	138.33	136.06	138.03	129.37	1,735,400
2020-01-29	138.97	139.97	138.44	138.51	129.82	1,366,500
2020-01-28	136.14	138.92	135.49	138.26	129.58	2,176,500
2020-01-27	134.42	136.44	134.03	135.96	127.43	1,656,400
2020-01-24	139.62	139.62	136.15	136.31	127.76	2,047,000
2020-01-23	141.29	141.77	137.52	138.34	129.66	2,148,500
2020-01-22	142.73	143.33	141.21	141.50	132.62	1,888,900
2020-01-21	139.12	142.52	138.97	141.93	133.02	4,693,300
2020-01-17	139.62	140.40	138.86	140.16	131.37	1,993,200
2020-01-16	138.78	139.40	138.02	139.24	130.50	1,822,800
2020-01-15	137.41	139.00	137.34	138.54	129.66	1,859,600
2020-01-14	136.42	137.28	135.52	137.27	128.47	1,848,800
2020-01-13	136.07	136.75	135.46	136.51	127.76	1,797,600
2020-01-10	135.30	136.00	134.77	135.57	126.88	1,249,000
2020-01-09	134.01	136.37	134.01	135.06	126.40	2,075,400
2020-01-08	133.76	135.27	133.24	133.29	124.75	1,766,700
2020-01-07	133.00	134.81	132.67	133.58	125.02	1,224,500
2020-01-06	133.78	134.07	132.71	133.13	124.60	2,334,100
2020-01-03	132.48	134.91	132.27	134.16	125.56	1,274,000
2020-01-02	132.05	134.28	131.48	134.14	125.54	1,576,700
2019-12-31	132.01	132.58	131.45	132.35	123.87	1,128,600
2019-12-30	133.57	133.66	131.81	132.21	123.74	942,000
2019-12-27	133.40	133.48	132.38	133.25	124.71	1,296,100
2019-12-26	133.19	133.19	132.32	133.03	124.50	929,400
2019-12-24	132.21	133.08	131.29	132.92	124.40	442,500
2019-12-23	132.71	133.06	131.39	132.37	123.89	1,632,300
2019-12-20	129.38	133.52	128.98	132.68	124.18	5,320,300
2019-12-19	127.63	128.89	127.45	128.74	120.49	2,055,700
2019-12-18	127.15	127.63	126.56	126.99	118.85	2,754,200
2019-12-17	126.72	127.36	125.24	127.10	118.95	1,994,800
2019-12-16	125.00	126.50	124.37	126.46	118.35	1,391,100
2019-12-13	123.95	124.62	123.15	124.45	116.47	1,130,100
2019-12-12	123.69	125.00	123.39	124.33	116.36	2,041,800
2019-12-11	123.20	123.71	122.81	123.56	115.64	1,803,000
2019-12-10	122.00	123.00	121.59	122.78	114.91	2,047,000
2019-12-09	121.49	122.00	120.63	121.23	113.46	1,570,800
2019-12-06	121.00	121.92	120.91	121.72	113.92	2,387,200
2019-12-05	119.20	120.26	118.00	120.11	112.41	2,771,100
2019-12-04	121.01	121.92	119.63	119.74	112.06	2,566,500
2019-12-03	119.64	120.79	119.26	120.53	112.80	2,115,200
2019-12-02	120.87	121.50	118.81	119.91	112.22	2,050,400
2019-11-29	121.29	121.82	120.10	120.52	112.79	1,064,400
2019-11-27	122.14	122.92	120.94	121.63	113.83	1,443,300
2019-11-26	120.91	122.00	120.25	121.89	114.08	3,688,700
2019-11-25	120.74	121.97	120.00	120.61	112.88	1,774,400
2019-11-22	120.41	121.06	119.18	119.81	112.13	1,627,700
2019-11-21	119.86	121.07	119.39	120.22	112.51	1,654,500
2019-11-20	120.33	121.24	118.79	119.56	111.90	2,142,900
2019-11-19	119.01	120.53	118.57	120.33	112.62	2,349,500

← NewerPage 29 of 58 · 3,452 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.