Zoetis Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-31	142.57	144.68	142.31	144.09	141.87	3,338,200
2025-10-30	142.44	145.04	142.44	144.10	141.38	2,476,000
2025-10-29	145.25	146.11	143.72	143.94	141.23	3,186,200
2025-10-28	146.82	147.46	145.32	145.41	142.67	2,934,300
2025-10-27	146.53	147.93	145.41	147.53	144.75	2,317,400
2025-10-24	147.12	147.49	145.91	145.94	143.19	1,375,100
2025-10-23	146.00	147.51	145.18	146.39	143.63	1,566,300
2025-10-22	146.40	148.30	145.73	147.11	144.34	2,875,400
2025-10-21	144.83	147.27	144.55	146.09	143.34	2,073,400
2025-10-20	143.87	145.69	143.51	145.06	142.33	2,479,400
2025-10-17	143.13	144.57	142.55	144.06	141.35	3,748,900
2025-10-16	141.87	144.23	141.17	143.26	140.56	3,385,600
2025-10-15	141.39	143.99	141.33	142.12	139.44	3,198,800
2025-10-14	141.55	143.57	141.11	143.46	140.76	2,805,700
2025-10-13	141.26	143.36	140.65	142.26	139.58	2,261,300
2025-10-10	143.39	143.49	140.83	141.11	138.45	2,958,400
2025-10-09	143.82	145.22	143.25	143.39	140.69	3,511,000
2025-10-08	142.46	144.87	142.28	143.49	140.79	3,016,500
2025-10-07	146.20	146.20	142.15	142.77	140.08	2,753,700
2025-10-06	146.43	147.04	144.85	145.36	142.62	3,119,700
2025-10-03	146.72	148.79	146.25	146.42	143.66	2,569,700
2025-10-02	145.80	147.77	145.09	146.49	143.73	3,262,300
2025-10-01	146.32	147.38	145.00	146.95	144.18	3,677,000
2025-09-30	142.89	147.00	142.40	146.32	143.56	3,736,800
2025-09-29	143.86	144.15	142.50	143.06	140.36	2,870,100
2025-09-26	141.86	143.79	141.27	143.50	140.80	2,575,200
2025-09-25	141.33	142.00	139.34	141.13	138.47	3,058,500
2025-09-24	141.62	144.01	140.54	141.67	139.00	4,224,500
2025-09-23	143.25	146.18	141.53	142.61	139.92	3,679,500
2025-09-22	146.55	146.71	144.35	144.65	141.92	2,044,700
2025-09-19	147.75	147.75	145.30	145.88	143.13	4,455,800
2025-09-18	146.30	148.04	145.15	147.10	144.33	2,739,400
2025-09-17	147.50	149.54	146.56	146.93	144.16	1,958,300
2025-09-16	146.29	148.57	146.29	147.46	144.68	2,664,900
2025-09-15	148.08	149.75	145.89	146.25	143.49	3,340,600
2025-09-12	149.65	150.05	146.54	148.20	145.41	3,111,200
2025-09-11	149.78	152.00	149.42	150.61	147.77	3,194,000
2025-09-10	149.00	150.58	148.38	149.42	146.60	2,734,300
2025-09-09	151.41	152.12	149.64	149.79	146.97	1,952,600
2025-09-08	152.50	152.97	146.49	151.75	148.89	3,313,000
2025-09-05	152.90	155.15	152.40	153.32	150.43	1,895,900
2025-09-04	152.53	153.49	151.35	153.20	150.31	1,538,500
2025-09-03	152.34	153.09	151.46	152.43	149.56	1,664,700
2025-09-02	154.98	155.38	151.61	152.88	150.00	2,228,300
2025-08-29	154.64	156.49	154.07	156.40	153.45	1,534,600
2025-08-28	155.14	155.35	153.29	154.79	151.87	1,831,500
2025-08-27	155.16	156.11	154.51	155.37	152.44	1,931,100
2025-08-26	155.38	156.32	154.51	154.79	151.87	3,614,300
2025-08-25	156.76	157.21	154.89	155.19	152.27	1,797,700
2025-08-22	157.06	158.30	156.14	156.62	153.67	2,426,300
2025-08-21	156.75	159.00	155.41	155.61	152.68	2,411,600
2025-08-20	156.34	160.48	156.34	156.76	153.81	3,050,400
2025-08-19	152.92	155.70	152.51	155.67	152.74	2,594,100
2025-08-18	154.00	154.94	151.60	152.32	149.45	2,158,500
2025-08-15	153.72	155.10	152.98	154.11	151.21	3,705,700
2025-08-14	151.57	153.36	151.17	153.06	150.18	2,565,100
2025-08-13	149.62	152.76	148.92	152.44	149.57	3,331,100
2025-08-12	148.91	149.88	148.31	149.77	146.95	2,578,500
2025-08-11	147.67	149.81	147.35	149.02	146.21	3,065,300
2025-08-08	148.35	149.00	146.27	147.35	144.57	2,062,100

← NewerPage 5 of 58 · 3,448 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.