Zoetis Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-07 | 147.50 | 149.00 | 146.90 | 148.24 | 145.45 | 3,786,700 |
| 2025-08-06 | 146.20 | 147.30 | 144.25 | 146.50 | 143.74 | 4,987,500 |
| 2025-08-05 | 160.05 | 160.05 | 144.51 | 146.12 | 143.37 | 7,335,300 |
| 2025-08-04 | 151.25 | 152.59 | 148.76 | 151.81 | 148.95 | 6,270,800 |
| 2025-08-01 | 146.18 | 147.79 | 145.10 | 147.38 | 144.60 | 3,153,100 |
| 2025-07-31 | 148.00 | 148.78 | 145.31 | 145.79 | 143.04 | 4,855,300 |
| 2025-07-30 | 151.35 | 152.30 | 148.63 | 148.81 | 146.01 | 3,036,300 |
| 2025-07-29 | 150.02 | 151.04 | 148.54 | 151.01 | 148.16 | 3,366,900 |
| 2025-07-28 | 152.27 | 152.47 | 150.34 | 150.75 | 147.91 | 2,261,100 |
| 2025-07-25 | 152.30 | 153.37 | 151.23 | 152.12 | 149.25 | 3,327,400 |
| 2025-07-24 | 153.56 | 154.04 | 152.22 | 152.82 | 149.94 | 3,320,000 |
| 2025-07-23 | 152.51 | 153.84 | 151.48 | 153.45 | 150.56 | 3,010,700 |
| 2025-07-22 | 147.71 | 151.31 | 147.25 | 151.19 | 148.34 | 4,560,600 |
| 2025-07-21 | 149.29 | 150.10 | 147.28 | 147.37 | 144.59 | 2,997,900 |
| 2025-07-18 | 150.00 | 150.85 | 147.59 | 148.60 | 145.80 | 4,723,200 |
| 2025-07-17 | 150.00 | 152.26 | 149.42 | 150.03 | 146.71 | 3,575,200 |
| 2025-07-16 | 153.44 | 154.01 | 150.94 | 151.54 | 148.19 | 3,961,900 |
| 2025-07-15 | 156.26 | 156.62 | 152.54 | 152.86 | 149.48 | 3,310,500 |
| 2025-07-14 | 155.23 | 156.70 | 154.70 | 155.65 | 152.21 | 1,986,500 |
| 2025-07-11 | 157.32 | 157.63 | 154.71 | 154.96 | 151.53 | 2,267,400 |
| 2025-07-10 | 158.70 | 161.77 | 157.06 | 158.80 | 155.29 | 3,491,100 |
| 2025-07-09 | 158.39 | 159.56 | 156.26 | 158.27 | 154.77 | 3,196,400 |
| 2025-07-08 | 156.76 | 160.24 | 156.73 | 157.80 | 154.31 | 2,885,100 |
| 2025-07-07 | 159.26 | 160.00 | 156.78 | 157.05 | 153.58 | 2,822,500 |
| 2025-07-03 | 158.05 | 159.47 | 157.61 | 159.18 | 155.66 | 1,375,200 |
| 2025-07-02 | 159.71 | 160.58 | 158.63 | 159.08 | 155.56 | 2,128,400 |
| 2025-07-01 | 154.94 | 160.95 | 152.75 | 159.19 | 155.67 | 3,926,600 |
| 2025-06-30 | 156.16 | 156.92 | 155.07 | 155.95 | 152.50 | 2,826,600 |
| 2025-06-27 | 156.33 | 157.33 | 155.40 | 156.17 | 152.72 | 2,987,800 |
| 2025-06-26 | 157.48 | 157.62 | 155.26 | 155.79 | 152.34 | 3,122,700 |
| 2025-06-25 | 156.88 | 158.70 | 155.11 | 157.23 | 153.75 | 2,974,800 |
| 2025-06-24 | 157.48 | 158.65 | 154.26 | 157.77 | 154.28 | 4,554,500 |
| 2025-06-23 | 156.77 | 158.46 | 155.99 | 157.34 | 153.86 | 2,392,700 |
| 2025-06-20 | 155.57 | 157.70 | 155.00 | 157.17 | 153.69 | 3,296,100 |
| 2025-06-18 | 157.09 | 158.10 | 154.54 | 155.06 | 151.63 | 4,662,400 |
| 2025-06-17 | 163.86 | 164.33 | 160.90 | 161.67 | 158.09 | 2,199,300 |
| 2025-06-16 | 165.83 | 166.77 | 163.27 | 164.38 | 160.74 | 2,472,900 |
| 2025-06-13 | 164.96 | 167.38 | 163.51 | 164.33 | 160.70 | 2,973,500 |
| 2025-06-12 | 166.49 | 168.83 | 165.52 | 168.82 | 165.09 | 2,334,600 |
| 2025-06-11 | 167.26 | 168.05 | 164.95 | 166.33 | 162.65 | 2,473,700 |
| 2025-06-10 | 164.23 | 167.36 | 164.23 | 167.10 | 163.40 | 2,741,100 |
| 2025-06-09 | 168.82 | 169.50 | 162.22 | 164.61 | 160.97 | 3,583,000 |
| 2025-06-06 | 169.58 | 171.52 | 169.37 | 170.16 | 166.40 | 1,505,400 |
| 2025-06-05 | 169.39 | 169.86 | 168.18 | 168.61 | 164.88 | 2,774,000 |
| 2025-06-04 | 170.75 | 171.26 | 168.07 | 168.59 | 164.86 | 3,086,400 |
| 2025-06-03 | 169.09 | 172.23 | 168.64 | 170.30 | 166.53 | 3,149,000 |
| 2025-06-02 | 167.82 | 169.48 | 166.26 | 169.42 | 165.67 | 2,550,100 |
| 2025-05-30 | 166.92 | 169.79 | 165.34 | 168.63 | 164.90 | 5,467,800 |
| 2025-05-29 | 165.92 | 167.79 | 165.11 | 167.14 | 163.44 | 2,450,400 |
| 2025-05-28 | 166.16 | 166.65 | 164.52 | 165.40 | 161.74 | 1,723,700 |
| 2025-05-27 | 164.00 | 166.89 | 163.83 | 166.26 | 162.58 | 2,323,100 |
| 2025-05-23 | 160.55 | 163.06 | 160.14 | 162.58 | 158.98 | 2,732,200 |
| 2025-05-22 | 160.26 | 162.61 | 159.64 | 161.97 | 158.39 | 2,913,700 |
| 2025-05-21 | 162.82 | 164.57 | 161.30 | 161.44 | 157.87 | 2,916,800 |
| 2025-05-20 | 163.34 | 164.85 | 163.17 | 163.65 | 160.03 | 1,780,700 |
| 2025-05-19 | 161.92 | 164.18 | 161.55 | 163.94 | 160.31 | 2,077,400 |
| 2025-05-16 | 161.36 | 163.24 | 160.20 | 163.04 | 159.43 | 2,391,700 |
| 2025-05-15 | 156.24 | 160.41 | 155.82 | 160.35 | 156.80 | 3,536,200 |
| 2025-05-14 | 160.00 | 160.65 | 154.45 | 154.92 | 151.49 | 3,473,400 |
| 2025-05-13 | 160.72 | 162.91 | 160.06 | 160.41 | 156.86 | 3,336,700 |
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.