Zoetis Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-29 | 123.09 | 123.34 | 121.33 | 121.72 | 120.35 | 4,729,000 |
| 2026-01-28 | 124.03 | 125.09 | 121.25 | 121.93 | 120.56 | 6,130,200 |
| 2026-01-27 | 123.54 | 126.29 | 123.05 | 124.96 | 123.56 | 3,587,600 |
| 2026-01-26 | 123.91 | 124.98 | 122.97 | 123.92 | 122.53 | 4,262,100 |
| 2026-01-23 | 124.25 | 124.81 | 123.51 | 124.05 | 122.66 | 3,339,600 |
| 2026-01-22 | 124.27 | 126.47 | 123.73 | 124.40 | 123.00 | 4,715,400 |
| 2026-01-21 | 123.96 | 127.12 | 123.68 | 125.08 | 123.68 | 5,201,900 |
| 2026-01-20 | 122.53 | 125.72 | 121.65 | 123.24 | 121.86 | 5,443,000 |
| 2026-01-16 | 125.34 | 125.90 | 123.47 | 124.65 | 122.73 | 7,048,500 |
| 2026-01-15 | 126.00 | 126.36 | 123.71 | 125.28 | 123.35 | 4,049,000 |
| 2026-01-14 | 124.94 | 126.50 | 124.61 | 125.84 | 123.90 | 3,357,300 |
| 2026-01-13 | 125.96 | 125.97 | 123.32 | 124.62 | 122.70 | 4,301,100 |
| 2026-01-12 | 126.98 | 127.27 | 124.20 | 125.32 | 123.39 | 6,309,800 |
| 2026-01-09 | 127.68 | 128.35 | 126.08 | 127.17 | 125.21 | 3,060,900 |
| 2026-01-08 | 124.84 | 128.34 | 124.55 | 126.85 | 124.89 | 4,117,800 |
| 2026-01-07 | 129.49 | 130.23 | 125.64 | 125.67 | 123.73 | 5,291,900 |
| 2026-01-06 | 130.00 | 131.13 | 128.70 | 129.35 | 127.35 | 4,420,000 |
| 2026-01-05 | 125.64 | 129.88 | 125.44 | 129.37 | 127.37 | 5,125,900 |
| 2026-01-02 | 126.40 | 126.98 | 123.96 | 125.92 | 123.98 | 3,258,600 |
| 2025-12-31 | 126.04 | 126.84 | 125.77 | 125.82 | 123.88 | 2,943,300 |
| 2025-12-30 | 125.55 | 127.60 | 125.45 | 126.41 | 124.46 | 3,230,200 |
| 2025-12-29 | 126.16 | 126.85 | 125.56 | 125.98 | 124.04 | 4,465,600 |
| 2025-12-26 | 125.16 | 126.32 | 124.80 | 126.23 | 124.28 | 3,226,800 |
| 2025-12-24 | 123.10 | 125.69 | 123.06 | 125.49 | 123.55 | 2,369,000 |
| 2025-12-23 | 123.00 | 123.98 | 122.46 | 123.54 | 121.63 | 4,952,000 |
| 2025-12-22 | 121.99 | 123.94 | 121.12 | 123.78 | 121.87 | 5,468,700 |
| 2025-12-19 | 122.65 | 124.50 | 122.18 | 122.24 | 120.35 | 11,297,500 |
| 2025-12-18 | 122.21 | 125.53 | 122.00 | 122.76 | 120.87 | 7,929,800 |
| 2025-12-17 | 123.30 | 124.44 | 122.25 | 122.25 | 120.36 | 7,021,400 |
| 2025-12-16 | 121.83 | 124.54 | 120.72 | 123.23 | 121.33 | 19,575,300 |
| 2025-12-15 | 118.79 | 122.55 | 118.70 | 120.98 | 119.11 | 7,159,500 |
| 2025-12-12 | 119.19 | 121.08 | 118.21 | 118.66 | 116.83 | 5,071,100 |
| 2025-12-11 | 118.97 | 119.83 | 117.14 | 117.66 | 115.84 | 6,150,000 |
| 2025-12-10 | 115.96 | 118.44 | 115.60 | 118.07 | 116.25 | 5,915,600 |
| 2025-12-09 | 117.92 | 118.50 | 115.59 | 115.75 | 113.96 | 4,364,400 |
| 2025-12-08 | 118.50 | 120.15 | 117.52 | 118.16 | 116.34 | 5,272,600 |
| 2025-12-05 | 120.79 | 121.33 | 118.47 | 118.65 | 116.82 | 4,279,500 |
| 2025-12-04 | 122.46 | 123.31 | 119.72 | 120.41 | 118.55 | 4,938,900 |
| 2025-12-03 | 125.28 | 125.80 | 121.25 | 122.57 | 120.68 | 5,019,700 |
| 2025-12-02 | 126.00 | 126.00 | 122.52 | 124.44 | 122.52 | 6,896,900 |
| 2025-12-01 | 128.19 | 129.58 | 127.17 | 127.25 | 125.29 | 4,206,900 |
| 2025-11-28 | 128.32 | 129.31 | 127.75 | 128.18 | 126.20 | 2,143,000 |
| 2025-11-26 | 127.55 | 129.06 | 126.93 | 127.69 | 125.72 | 3,199,000 |
| 2025-11-25 | 123.78 | 129.04 | 123.45 | 127.89 | 125.92 | 6,021,600 |
| 2025-11-24 | 121.63 | 122.94 | 120.27 | 122.87 | 120.97 | 7,826,900 |
| 2025-11-21 | 116.38 | 122.36 | 116.00 | 122.06 | 120.18 | 6,374,800 |
| 2025-11-20 | 117.40 | 118.43 | 115.71 | 115.89 | 114.10 | 3,961,000 |
| 2025-11-19 | 118.69 | 118.96 | 115.25 | 117.08 | 115.27 | 5,415,500 |
| 2025-11-18 | 118.43 | 119.13 | 117.09 | 118.14 | 116.32 | 6,740,900 |
| 2025-11-17 | 120.71 | 121.09 | 118.35 | 118.80 | 116.97 | 4,714,700 |
| 2025-11-14 | 121.06 | 121.90 | 120.33 | 120.82 | 118.96 | 2,964,800 |
| 2025-11-13 | 121.08 | 122.52 | 120.69 | 121.16 | 119.29 | 3,826,400 |
| 2025-11-12 | 120.18 | 122.96 | 119.76 | 121.25 | 119.38 | 5,002,800 |
| 2025-11-11 | 119.67 | 121.34 | 119.58 | 120.12 | 118.27 | 5,574,800 |
| 2025-11-10 | 120.43 | 121.31 | 118.52 | 119.79 | 117.94 | 4,828,400 |
| 2025-11-07 | 119.56 | 120.27 | 117.26 | 120.24 | 118.39 | 5,808,800 |
| 2025-11-06 | 120.60 | 121.50 | 119.06 | 119.56 | 117.72 | 7,260,900 |
| 2025-11-05 | 124.20 | 124.46 | 119.07 | 120.49 | 118.63 | 8,355,300 |
| 2025-11-04 | 124.83 | 128.11 | 122.00 | 124.46 | 122.54 | 11,921,500 |
| 2025-11-03 | 143.37 | 144.83 | 142.14 | 144.35 | 142.12 | 3,994,500 |
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.