Zoetis Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2019-03-05	96.110	96.180	95.340	95.780	89.249	2,541,000
2019-03-04	97.650	97.950	95.270	95.870	89.333	2,749,600
2019-03-01	94.990	96.150	94.510	95.750	89.221	2,069,300
2019-02-28	93.960	94.670	93.840	94.230	87.805	2,253,400
2019-02-27	93.340	94.160	93.150	93.800	87.404	1,535,100
2019-02-26	94.020	94.500	93.340	93.490	87.115	1,829,400
2019-02-25	95.000	95.180	94.240	94.390	87.954	1,295,500
2019-02-22	93.760	94.660	93.760	94.610	88.159	1,851,900
2019-02-21	94.270	94.270	93.130	93.470	87.096	1,903,700
2019-02-20	94.910	95.070	93.670	94.390	87.954	2,165,700
2019-02-19	94.750	95.290	94.560	94.910	88.438	2,251,400
2019-02-15	93.920	95.550	92.920	95.370	88.867	3,308,200
2019-02-14	89.010	93.570	88.650	93.260	86.901	5,438,200
2019-02-13	87.560	88.870	87.560	88.250	82.232	3,698,700
2019-02-12	86.920	87.590	86.640	87.510	81.543	2,626,400
2019-02-11	86.910	87.200	85.860	86.270	80.387	3,361,100
2019-02-08	85.740	86.830	85.390	86.830	80.909	2,082,700
2019-02-07	87.250	87.260	85.690	86.210	80.332	1,594,400
2019-02-06	87.070	87.640	86.610	87.580	81.608	1,968,900
2019-02-05	87.330	88.050	86.820	87.370	81.412	3,263,200
2019-02-04	87.250	87.380	86.610	86.970	81.040	1,977,000
2019-02-01	86.550	87.380	85.880	87.140	81.198	2,111,900
2019-01-31	85.060	86.300	84.640	86.160	80.285	2,620,000
2019-01-30	84.350	85.830	84.350	85.090	79.288	2,097,300
2019-01-29	83.650	84.600	83.060	84.410	78.654	1,842,100
2019-01-28	83.920	83.960	82.960	83.650	77.946	2,471,800
2019-01-25	84.310	85.170	84.170	84.690	78.915	4,021,400
2019-01-24	83.690	83.930	82.800	83.660	77.955	2,883,600
2019-01-23	84.080	84.770	83.230	83.690	77.983	2,073,800
2019-01-22	84.040	84.630	83.450	84.090	78.356	2,782,900
2019-01-18	84.620	85.150	83.580	84.590	78.822	3,059,000
2019-01-17	82.670	84.570	82.260	84.250	78.505	2,711,400
2019-01-16	84.760	84.980	83.140	83.210	77.383	3,880,600
2019-01-15	84.520	85.630	84.110	84.810	78.871	2,277,900
2019-01-14	85.340	85.700	84.410	84.500	78.583	1,592,700
2019-01-11	85.490	86.090	85.250	86.060	80.034	1,393,900
2019-01-10	85.950	86.220	85.140	85.900	79.885	1,837,500
2019-01-09	86.540	87.250	86.030	86.230	80.192	3,158,400
2019-01-08	85.970	86.550	85.070	86.540	80.480	2,250,300
2019-01-07	84.830	86.570	84.830	85.270	79.299	2,360,800
2019-01-04	82.940	84.870	82.510	84.760	78.825	3,383,500
2019-01-03	84.070	84.240	81.370	81.560	75.849	2,390,900
2019-01-02	84.510	85.080	83.750	84.480	78.564	2,665,600
2018-12-31	85.270	85.590	84.600	85.540	79.550	1,485,200
2018-12-28	84.830	85.590	83.550	84.490	78.574	1,797,300
2018-12-27	81.830	84.330	81.180	84.330	78.425	2,244,700
2018-12-26	79.610	82.940	79.140	82.920	77.114	1,869,700
2018-12-24	80.910	80.910	78.900	79.280	73.728	1,551,400
2018-12-21	82.240	83.810	81.550	81.680	75.960	4,091,700
2018-12-20	83.140	83.710	81.460	82.420	76.649	2,850,600
2018-12-19	85.540	86.370	82.690	83.440	77.597	2,922,800
2018-12-18	85.890	86.000	83.660	84.990	79.039	2,972,100
2018-12-17	87.590	87.610	84.210	84.940	78.992	3,374,200
2018-12-14	90.080	90.090	87.920	88.450	82.256	2,350,900
2018-12-13	91.270	92.000	90.550	90.940	84.572	1,908,500
2018-12-12	90.680	92.050	90.660	90.730	84.377	1,630,100
2018-12-11	89.910	90.550	88.980	89.800	83.512	1,684,400
2018-12-10	88.190	89.370	87.300	88.920	82.693	1,930,100
2018-12-07	90.440	90.580	87.510	88.090	81.922	1,768,900
2018-12-06	89.560	90.500	87.500	90.410	84.079	3,006,400

← NewerPage 33 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.