Zoetis Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-27 | 116.62 | 119.68 | 116.60 | 117.87 | 117.05 | 3,160,300 |
| 2026-04-24 | 116.01 | 117.05 | 115.41 | 116.87 | 116.06 | 4,185,100 |
| 2026-04-23 | 117.19 | 117.60 | 114.95 | 116.06 | 115.26 | 4,532,800 |
| 2026-04-22 | 118.95 | 119.91 | 116.60 | 117.52 | 116.71 | 3,514,600 |
| 2026-04-21 | 122.00 | 123.21 | 117.75 | 118.18 | 117.36 | 3,728,200 |
| 2026-04-20 | 121.55 | 123.32 | 120.55 | 122.72 | 121.87 | 3,798,500 |
| 2026-04-17 | 120.08 | 122.97 | 119.57 | 122.38 | 121.01 | 6,170,600 |
| 2026-04-16 | 120.89 | 122.01 | 119.03 | 119.04 | 117.70 | 2,989,300 |
| 2026-04-15 | 121.74 | 122.47 | 120.20 | 120.76 | 119.40 | 2,209,900 |
| 2026-04-14 | 119.61 | 121.54 | 118.60 | 121.11 | 119.75 | 2,778,700 |
| 2026-04-13 | 117.17 | 120.11 | 116.85 | 120.08 | 118.73 | 3,533,500 |
| 2026-04-10 | 120.38 | 120.75 | 117.22 | 117.86 | 116.54 | 2,384,000 |
| 2026-04-09 | 119.04 | 120.25 | 117.22 | 119.99 | 118.64 | 2,439,100 |
| 2026-04-08 | 118.78 | 119.79 | 118.32 | 119.75 | 118.41 | 2,635,500 |
| 2026-04-07 | 118.09 | 118.48 | 116.30 | 116.80 | 115.49 | 3,254,400 |
| 2026-04-06 | 117.11 | 118.40 | 116.80 | 118.26 | 116.93 | 1,723,300 |
| 2026-04-02 | 115.93 | 118.65 | 115.37 | 117.94 | 116.62 | 2,185,400 |
| 2026-04-01 | 118.20 | 118.89 | 116.76 | 117.29 | 115.97 | 2,211,600 |
| 2026-03-31 | 116.89 | 118.24 | 115.66 | 118.21 | 116.88 | 3,929,300 |
| 2026-03-30 | 114.79 | 116.59 | 113.58 | 116.33 | 115.02 | 2,912,700 |
| 2026-03-27 | 116.81 | 117.29 | 113.29 | 113.35 | 112.08 | 3,601,800 |
| 2026-03-26 | 115.64 | 118.58 | 115.30 | 116.63 | 115.32 | 2,725,900 |
| 2026-03-25 | 117.26 | 118.14 | 115.30 | 116.71 | 115.40 | 3,078,900 |
| 2026-03-24 | 113.89 | 117.11 | 113.30 | 115.93 | 114.63 | 4,561,800 |
| 2026-03-23 | 117.15 | 117.33 | 114.62 | 115.23 | 113.94 | 4,617,900 |
| 2026-03-20 | 115.95 | 117.19 | 114.36 | 115.67 | 114.37 | 11,424,800 |
| 2026-03-19 | 116.69 | 118.36 | 115.90 | 115.99 | 114.69 | 4,999,100 |
| 2026-03-18 | 120.29 | 120.79 | 116.88 | 117.35 | 116.03 | 5,126,900 |
| 2026-03-17 | 118.86 | 122.52 | 118.66 | 121.68 | 120.31 | 4,508,600 |
| 2026-03-16 | 115.61 | 118.55 | 115.30 | 118.15 | 116.82 | 3,667,100 |
| 2026-03-13 | 116.51 | 117.32 | 114.47 | 115.62 | 114.32 | 3,783,200 |
| 2026-03-12 | 118.87 | 120.57 | 115.23 | 115.46 | 114.16 | 3,955,100 |
| 2026-03-11 | 120.37 | 120.94 | 118.35 | 119.79 | 118.45 | 3,127,800 |
| 2026-03-10 | 121.95 | 122.97 | 120.40 | 120.49 | 119.14 | 2,994,800 |
| 2026-03-09 | 119.78 | 122.38 | 118.33 | 122.36 | 120.99 | 3,689,300 |
| 2026-03-06 | 121.02 | 121.87 | 118.28 | 121.43 | 120.07 | 4,308,400 |
| 2026-03-05 | 124.54 | 125.45 | 122.04 | 122.23 | 120.86 | 4,139,500 |
| 2026-03-04 | 125.91 | 126.90 | 124.84 | 125.96 | 124.55 | 5,413,700 |
| 2026-03-03 | 127.50 | 127.90 | 125.19 | 125.93 | 124.52 | 3,068,100 |
| 2026-03-02 | 130.05 | 130.05 | 127.09 | 128.96 | 127.51 | 3,063,900 |
| 2026-02-27 | 128.93 | 132.30 | 128.25 | 131.10 | 129.63 | 5,546,300 |
| 2026-02-26 | 129.10 | 131.34 | 128.44 | 129.76 | 128.30 | 3,637,500 |
| 2026-02-25 | 128.70 | 129.78 | 127.02 | 128.95 | 127.50 | 3,024,100 |
| 2026-02-24 | 125.79 | 129.68 | 125.00 | 128.66 | 127.22 | 3,614,300 |
| 2026-02-23 | 126.75 | 127.89 | 124.42 | 125.79 | 124.38 | 3,728,100 |
| 2026-02-20 | 126.33 | 128.80 | 125.60 | 128.78 | 127.33 | 5,799,000 |
| 2026-02-19 | 128.74 | 129.98 | 125.47 | 127.28 | 125.85 | 4,738,400 |
| 2026-02-18 | 125.90 | 129.20 | 124.50 | 129.13 | 127.68 | 4,494,900 |
| 2026-02-17 | 127.56 | 128.00 | 125.45 | 125.56 | 124.15 | 3,766,900 |
| 2026-02-13 | 126.67 | 130.65 | 125.65 | 126.65 | 125.23 | 4,499,600 |
| 2026-02-12 | 132.49 | 132.49 | 118.94 | 125.64 | 124.23 | 10,944,500 |
| 2026-02-11 | 126.97 | 129.76 | 126.97 | 128.67 | 127.23 | 6,933,500 |
| 2026-02-10 | 127.68 | 129.60 | 127.68 | 128.13 | 126.69 | 3,620,300 |
| 2026-02-09 | 127.09 | 128.22 | 126.34 | 127.30 | 125.87 | 3,176,000 |
| 2026-02-06 | 127.99 | 129.95 | 126.54 | 127.42 | 125.99 | 4,127,700 |
| 2026-02-05 | 127.23 | 127.58 | 126.15 | 126.73 | 125.31 | 4,652,900 |
| 2026-02-04 | 123.21 | 127.66 | 123.21 | 126.70 | 125.28 | 5,106,200 |
| 2026-02-03 | 123.35 | 126.39 | 122.21 | 122.41 | 121.04 | 3,816,000 |
| 2026-02-02 | 124.02 | 125.12 | 123.04 | 124.94 | 123.54 | 4,108,900 |
| 2026-01-30 | 121.16 | 124.87 | 120.06 | 124.82 | 123.42 | 5,247,300 |
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.