Zoetis Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2019-05-30	101.30	102.35	101.24	102.33	95.510	1,281,800
2019-05-29	101.75	102.03	100.67	101.15	94.409	1,883,100
2019-05-28	102.60	103.57	101.40	102.02	95.221	4,303,700
2019-05-24	103.50	104.41	102.30	102.40	95.576	1,266,700
2019-05-23	102.78	103.06	101.96	102.89	96.033	1,726,200
2019-05-22	102.37	103.44	101.84	102.94	96.080	1,059,200
2019-05-21	102.75	103.30	102.29	102.38	95.557	1,166,700
2019-05-20	101.64	102.47	101.24	102.22	95.408	1,665,000
2019-05-17	101.70	102.54	101.36	101.97	95.174	2,042,100
2019-05-16	102.40	103.84	102.30	102.93	96.070	1,929,800
2019-05-15	100.74	102.43	100.65	101.84	95.053	1,459,500
2019-05-14	101.89	102.31	101.21	101.25	94.502	1,711,700
2019-05-13	100.52	101.84	100.31	101.35	94.596	1,754,400
2019-05-10	101.58	102.50	100.04	102.29	95.473	1,885,800
2019-05-09	101.19	102.57	100.98	101.67	94.894	1,517,100
2019-05-08	101.14	102.27	101.14	101.86	95.072	1,367,600
2019-05-07	102.64	102.92	100.58	101.37	94.614	1,673,400
2019-05-06	102.26	103.58	102.19	103.33	96.444	1,301,000
2019-05-03	102.54	103.97	102.00	103.75	96.836	1,965,200
2019-05-02	100.27	103.17	100.27	103.15	96.276	2,003,600
2019-05-01	102.12	102.80	101.00	101.79	95.006	2,095,100
2019-04-30	101.24	102.26	100.63	101.84	95.053	2,356,400
2019-04-29	102.70	103.17	100.88	101.26	94.512	3,445,100
2019-04-26	102.24	103.39	101.16	103.35	96.462	2,035,400
2019-04-25	100.77	102.01	100.01	101.83	95.044	1,494,200
2019-04-24	101.89	102.24	101.03	101.10	94.362	2,196,400
2019-04-23	100.26	102.15	99.600	101.97	95.174	2,716,900
2019-04-22	98.720	100.15	98.640	100.12	93.448	2,058,500
2019-04-18	98.530	99.250	97.100	99.030	92.430	3,420,400
2019-04-17	99.410	99.930	96.890	97.980	91.450	2,142,500
2019-04-16	101.96	102.33	99.050	99.170	92.408	2,014,200
2019-04-15	101.86	102.00	101.17	101.26	94.355	1,680,400
2019-04-12	101.56	101.93	100.92	101.67	94.737	1,829,000
2019-04-11	101.65	101.74	100.75	101.06	94.169	1,062,700
2019-04-10	101.75	101.98	101.22	101.33	94.421	1,566,700
2019-04-09	101.59	101.95	101.19	101.46	94.542	1,657,100
2019-04-08	102.23	102.50	101.70	102.23	95.259	1,909,500
2019-04-05	102.51	103.33	101.68	102.12	95.157	1,865,700
2019-04-04	102.19	102.40	100.64	101.98	95.026	2,475,500
2019-04-03	102.33	102.67	101.58	102.12	95.157	1,737,000
2019-04-02	101.74	102.38	101.57	102.04	95.082	1,737,900
2019-04-01	102.41	102.47	101.29	101.54	94.616	2,659,700
2019-03-29	99.880	100.94	99.710	100.67	93.806	2,323,000
2019-03-28	98.630	99.580	98.590	99.390	92.613	2,278,700
2019-03-27	98.440	99.310	98.110	98.520	91.802	1,487,300
2019-03-26	98.540	99.360	98.340	98.820	92.082	1,795,400
2019-03-25	97.420	98.560	97.240	97.930	91.252	1,402,400
2019-03-22	99.010	99.330	97.880	97.930	91.252	1,489,200
2019-03-21	98.450	99.910	98.230	99.640	92.846	1,658,900
2019-03-20	98.750	99.260	97.810	98.500	91.784	1,592,000
2019-03-19	98.090	99.150	98.090	98.720	91.989	1,903,400
2019-03-18	97.000	97.890	96.990	97.770	91.103	2,144,100
2019-03-15	96.230	97.230	95.750	96.910	90.302	2,904,400
2019-03-14	96.650	96.850	96.130	96.200	89.640	1,751,500
2019-03-13	96.120	97.430	95.860	96.930	90.321	2,665,100
2019-03-12	95.000	95.960	94.760	95.750	89.221	2,433,700
2019-03-11	92.650	94.770	92.550	94.730	88.271	2,902,100
2019-03-08	92.260	92.450	91.210	92.410	86.109	2,412,800
2019-03-07	93.890	94.290	92.250	92.550	86.239	4,092,500
2019-03-06	95.900	95.900	93.620	94.170	87.749	2,113,000

← NewerPage 32 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.