Zoetis Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2019-08-23	126.58	127.49	122.42	123.07	115.03	2,321,400
2019-08-22	127.88	128.11	125.52	126.64	118.37	2,397,900
2019-08-21	126.84	128.13	126.20	127.64	119.31	1,875,000
2019-08-20	127.54	128.41	125.94	126.05	117.82	1,657,100
2019-08-19	126.02	127.37	125.65	126.75	118.47	1,137,000
2019-08-16	124.32	125.60	123.97	125.37	117.18	1,209,700
2019-08-15	121.88	124.11	121.53	123.68	115.60	1,650,300
2019-08-14	123.40	124.42	121.58	121.79	113.84	1,875,200
2019-08-13	122.54	125.48	122.54	124.70	116.56	1,784,700
2019-08-12	123.97	124.47	122.27	123.96	115.87	1,291,500
2019-08-09	124.12	125.88	123.92	125.07	116.90	1,658,000
2019-08-08	122.06	124.34	121.50	124.11	116.01	2,295,000
2019-08-07	120.55	121.40	118.56	120.89	113.00	2,659,000
2019-08-06	117.59	121.81	117.48	121.17	113.26	4,042,200
2019-08-05	115.07	115.52	111.87	112.57	105.22	3,488,100
2019-08-02	115.70	116.98	115.42	116.36	108.76	2,227,000
2019-08-01	114.90	117.03	114.02	115.70	108.15	2,101,200
2019-07-31	115.47	116.36	114.36	114.89	107.39	2,099,800
2019-07-30	115.00	115.84	114.31	115.79	108.23	1,380,800
2019-07-29	115.07	115.98	114.40	115.55	108.01	1,541,500
2019-07-26	115.15	115.15	114.46	115.11	107.59	1,574,100
2019-07-25	115.42	115.98	114.47	114.65	107.16	1,174,500
2019-07-24	115.81	115.94	114.04	115.44	107.90	1,581,200
2019-07-23	115.62	116.14	114.44	115.94	108.37	1,209,600
2019-07-22	115.09	116.69	114.22	115.94	108.37	3,063,400
2019-07-19	115.64	115.89	114.01	114.09	106.64	1,839,000
2019-07-18	114.35	115.20	114.02	114.94	107.43	1,177,700
2019-07-17	114.00	114.96	113.57	113.68	106.10	1,930,300
2019-07-16	114.27	115.04	113.47	113.48	105.92	1,214,600
2019-07-15	113.16	113.77	112.51	113.57	106.00	1,255,200
2019-07-12	114.61	114.96	112.43	113.31	105.76	1,473,400
2019-07-11	114.32	114.56	113.33	114.35	106.73	1,588,000
2019-07-10	113.67	115.62	113.18	114.57	106.93	1,763,700
2019-07-09	113.16	114.76	112.75	113.26	105.71	2,722,000
2019-07-08	113.79	114.36	113.30	114.10	106.50	1,267,300
2019-07-05	115.34	115.63	113.91	114.18	106.57	1,762,400
2019-07-03	115.19	115.42	114.27	115.34	107.65	1,052,000
2019-07-02	113.94	114.77	113.21	114.59	106.95	1,568,100
2019-07-01	114.33	114.41	113.09	113.57	106.00	1,470,700
2019-06-28	113.09	113.61	112.28	113.49	105.93	2,414,100
2019-06-27	113.20	113.78	112.58	112.76	105.25	1,348,800
2019-06-26	113.97	114.41	111.67	113.05	105.52	1,743,100
2019-06-25	113.93	115.42	113.72	113.86	106.27	1,669,200
2019-06-24	113.36	114.03	112.47	113.47	105.91	1,875,700
2019-06-21	112.76	113.91	111.90	112.88	105.36	3,468,800
2019-06-20	115.33	116.47	112.81	112.97	105.44	3,083,300
2019-06-19	113.33	114.45	113.03	114.28	106.66	2,026,700
2019-06-18	111.17	113.49	110.72	113.38	105.82	2,572,900
2019-06-17	110.96	111.25	110.04	110.81	103.43	1,726,700
2019-06-14	109.72	111.45	109.51	110.79	103.41	1,790,100
2019-06-13	111.99	112.25	109.60	110.03	102.70	1,790,000
2019-06-12	110.09	111.70	110.09	111.44	104.01	1,907,300
2019-06-11	110.50	111.66	109.53	110.16	102.82	1,706,300
2019-06-10	110.28	110.73	109.10	110.22	102.87	2,730,000
2019-06-07	109.05	110.90	109.05	110.06	102.73	1,964,800
2019-06-06	108.68	110.36	108.39	108.89	101.63	3,123,400
2019-06-05	108.32	109.36	108.30	108.50	101.27	3,224,100
2019-06-04	105.08	108.23	104.86	108.12	100.91	3,712,100
2019-06-03	101.54	104.87	101.54	103.95	97.022	3,397,100
2019-05-31	101.49	102.29	100.56	101.05	94.316	1,642,100

← NewerPage 31 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.