Zoetis Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2019-11-18	117.58	120.49	117.58	118.80	111.19	3,023,100
2019-11-15	116.72	117.92	116.21	117.92	110.36	3,429,200
2019-11-14	116.15	117.15	114.96	116.25	108.80	1,958,500
2019-11-13	116.99	117.74	115.89	116.45	108.99	2,452,600
2019-11-12	116.63	118.05	116.10	117.20	109.69	2,131,400
2019-11-11	117.29	118.15	116.29	117.03	109.53	2,035,200
2019-11-08	120.82	121.75	116.31	117.86	110.31	3,818,900
2019-11-07	125.40	126.00	120.14	121.03	113.27	3,945,400
2019-11-06	120.49	121.78	120.04	121.47	113.68	3,509,800
2019-11-05	124.76	124.89	119.81	120.25	112.54	4,492,000
2019-11-04	126.07	126.27	124.31	124.76	116.76	1,918,800
2019-11-01	128.78	129.18	125.26	125.34	117.31	2,466,200
2019-10-31	127.44	128.31	127.13	127.92	119.72	1,905,300
2019-10-30	126.66	127.91	126.05	127.60	119.42	2,042,500
2019-10-29	125.69	127.64	125.69	126.16	118.07	1,683,700
2019-10-28	124.46	125.83	124.24	125.13	117.11	1,441,800
2019-10-25	123.17	124.72	123.11	124.36	116.39	1,561,000
2019-10-24	122.61	124.02	122.52	122.95	115.07	2,195,800
2019-10-23	122.55	123.00	121.04	121.80	113.99	2,831,700
2019-10-22	127.00	127.20	122.45	122.81	114.94	2,273,800
2019-10-21	128.23	128.50	125.85	126.45	118.34	1,639,300
2019-10-18	128.41	129.37	127.66	128.12	119.75	2,451,400
2019-10-17	128.83	129.02	127.93	128.47	120.08	1,494,700
2019-10-16	128.42	129.14	127.51	127.93	119.58	1,633,200
2019-10-15	127.31	130.20	127.23	128.71	120.31	2,006,500
2019-10-14	128.60	129.00	126.26	126.59	118.32	1,810,100
2019-10-11	128.20	130.09	128.05	128.47	120.08	2,310,900
2019-10-10	125.71	128.43	125.62	127.41	119.09	1,890,600
2019-10-09	125.97	126.89	125.22	126.43	118.17	1,464,200
2019-10-08	125.01	126.83	124.32	125.38	117.19	1,621,200
2019-10-07	126.33	127.00	125.79	126.07	117.84	1,007,300
2019-10-04	124.96	127.24	124.96	127.05	118.75	1,468,400
2019-10-03	121.95	124.74	121.90	124.28	116.17	1,590,400
2019-10-02	124.12	125.20	121.57	122.29	114.30	1,743,300
2019-10-01	124.99	126.12	124.53	125.12	116.95	1,542,300
2019-09-30	125.01	125.30	123.88	124.59	116.45	1,859,200
2019-09-27	126.77	126.92	123.43	123.90	115.81	1,664,000
2019-09-26	124.90	126.53	124.90	126.06	117.83	1,870,800
2019-09-25	124.65	125.33	123.90	124.78	116.63	1,196,000
2019-09-24	125.48	126.37	124.56	125.05	116.88	1,843,800
2019-09-23	125.35	126.45	124.27	125.08	116.91	1,574,800
2019-09-20	124.92	126.14	124.64	125.62	117.42	2,572,300
2019-09-19	123.40	124.85	123.32	124.27	116.16	1,424,200
2019-09-18	122.78	123.57	121.99	123.24	115.19	1,673,800
2019-09-17	120.07	122.85	120.07	122.42	114.43	2,182,300
2019-09-16	120.00	120.74	119.52	119.64	111.83	2,651,000
2019-09-13	121.71	122.20	120.24	121.02	113.12	3,116,200
2019-09-12	121.29	122.86	121.06	121.69	113.74	2,444,800
2019-09-11	123.02	124.28	120.01	120.70	112.82	3,365,700
2019-09-10	125.82	125.82	121.61	123.03	115.00	3,089,400
2019-09-09	130.08	130.08	125.79	126.66	118.39	2,601,600
2019-09-06	128.28	129.48	127.86	128.43	120.04	1,698,200
2019-09-05	128.70	129.03	127.71	128.07	119.71	1,721,400
2019-09-04	127.65	127.79	126.58	127.59	119.26	1,953,900
2019-09-03	126.13	127.45	125.98	127.04	118.74	1,887,400
2019-08-30	127.13	127.44	125.66	126.42	118.17	1,601,200
2019-08-29	126.47	126.96	125.20	126.68	118.41	1,498,800
2019-08-28	124.75	126.27	124.46	125.77	117.56	1,110,400
2019-08-27	127.01	127.47	124.75	125.24	117.06	2,394,900
2019-08-26	124.31	126.24	124.25	126.20	117.96	1,267,400

← NewerPage 30 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.