Zoetis Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-12 | 161.03 | 164.59 | 160.68 | 161.92 | 158.34 | 3,453,700 |
| 2025-05-09 | 161.41 | 162.44 | 159.08 | 159.27 | 155.75 | 4,243,100 |
| 2025-05-08 | 155.48 | 162.16 | 155.02 | 161.69 | 158.11 | 5,580,100 |
| 2025-05-07 | 151.68 | 156.62 | 151.01 | 155.99 | 152.54 | 4,453,800 |
| 2025-05-06 | 159.68 | 159.68 | 148.99 | 149.87 | 146.56 | 4,124,400 |
| 2025-05-05 | 157.20 | 158.30 | 155.58 | 158.06 | 154.56 | 3,888,600 |
| 2025-05-02 | 158.49 | 159.97 | 156.68 | 157.44 | 153.96 | 2,654,700 |
| 2025-05-01 | 156.55 | 157.42 | 152.30 | 155.65 | 152.21 | 1,930,300 |
| 2025-04-30 | 155.72 | 157.20 | 153.77 | 156.40 | 152.94 | 2,926,200 |
| 2025-04-29 | 153.29 | 156.22 | 152.25 | 155.43 | 151.99 | 2,065,100 |
| 2025-04-28 | 153.35 | 154.78 | 152.45 | 153.57 | 150.17 | 1,873,400 |
| 2025-04-25 | 152.05 | 153.92 | 150.50 | 153.47 | 150.08 | 3,543,600 |
| 2025-04-24 | 150.87 | 152.58 | 148.00 | 152.30 | 148.93 | 2,147,400 |
| 2025-04-23 | 151.94 | 153.77 | 150.61 | 150.91 | 147.57 | 2,093,100 |
| 2025-04-22 | 148.02 | 150.74 | 147.81 | 149.99 | 146.67 | 2,832,800 |
| 2025-04-21 | 148.67 | 148.67 | 145.30 | 146.85 | 143.60 | 2,654,900 |
| 2025-04-17 | 147.23 | 150.03 | 146.76 | 148.67 | 144.89 | 4,239,800 |
| 2025-04-16 | 149.03 | 150.12 | 145.80 | 146.76 | 143.03 | 2,390,100 |
| 2025-04-15 | 151.43 | 151.46 | 148.26 | 149.22 | 145.42 | 2,785,200 |
| 2025-04-14 | 151.46 | 152.33 | 147.94 | 150.83 | 146.99 | 3,249,900 |
| 2025-04-11 | 146.64 | 149.74 | 144.81 | 149.44 | 145.64 | 2,850,500 |
| 2025-04-10 | 152.64 | 152.64 | 142.04 | 147.00 | 143.26 | 3,527,300 |
| 2025-04-09 | 141.16 | 154.29 | 139.70 | 153.55 | 149.64 | 5,051,900 |
| 2025-04-08 | 152.45 | 153.32 | 142.39 | 144.41 | 140.74 | 3,267,300 |
| 2025-04-07 | 147.42 | 153.39 | 143.85 | 149.10 | 145.31 | 4,263,200 |
| 2025-04-04 | 156.00 | 157.69 | 151.18 | 151.73 | 147.87 | 3,612,000 |
| 2025-04-03 | 163.61 | 166.34 | 159.26 | 159.61 | 155.55 | 3,275,500 |
| 2025-04-02 | 161.52 | 163.65 | 160.80 | 163.50 | 159.34 | 2,027,200 |
| 2025-04-01 | 163.92 | 165.72 | 161.39 | 161.91 | 157.79 | 2,735,000 |
| 2025-03-31 | 163.12 | 164.90 | 161.58 | 164.65 | 160.46 | 3,137,000 |
| 2025-03-28 | 164.00 | 165.40 | 162.82 | 163.11 | 158.96 | 1,550,300 |
| 2025-03-27 | 163.25 | 165.41 | 161.66 | 165.02 | 160.82 | 1,590,500 |
| 2025-03-26 | 161.16 | 163.47 | 160.68 | 162.82 | 158.68 | 2,078,200 |
| 2025-03-25 | 163.31 | 164.35 | 160.25 | 161.30 | 157.20 | 1,583,800 |
| 2025-03-24 | 162.27 | 165.48 | 161.70 | 163.17 | 159.02 | 1,817,400 |
| 2025-03-21 | 162.88 | 163.04 | 160.91 | 163.03 | 158.88 | 2,886,900 |
| 2025-03-20 | 163.83 | 164.14 | 162.25 | 163.16 | 159.01 | 2,026,600 |
| 2025-03-19 | 164.03 | 164.92 | 162.84 | 163.75 | 159.58 | 1,667,200 |
| 2025-03-18 | 165.12 | 165.42 | 163.24 | 164.43 | 160.25 | 1,879,300 |
| 2025-03-17 | 162.21 | 165.82 | 161.78 | 165.17 | 160.97 | 1,982,900 |
| 2025-03-14 | 159.33 | 161.43 | 158.30 | 161.26 | 157.16 | 2,778,700 |
| 2025-03-13 | 160.65 | 161.59 | 159.57 | 160.06 | 155.99 | 2,744,700 |
| 2025-03-12 | 163.24 | 163.99 | 160.52 | 161.68 | 157.57 | 2,384,400 |
| 2025-03-11 | 170.62 | 171.82 | 164.14 | 164.39 | 160.21 | 3,511,400 |
| 2025-03-10 | 169.65 | 177.00 | 169.64 | 171.80 | 167.43 | 3,183,800 |
| 2025-03-07 | 166.86 | 170.93 | 166.76 | 170.37 | 166.04 | 3,296,800 |
| 2025-03-06 | 165.93 | 167.73 | 165.28 | 167.25 | 162.99 | 3,011,500 |
| 2025-03-05 | 169.43 | 172.06 | 165.22 | 167.00 | 162.75 | 3,667,900 |
| 2025-03-04 | 171.39 | 174.80 | 169.18 | 169.90 | 165.58 | 3,013,700 |
| 2025-03-03 | 166.25 | 170.60 | 166.08 | 170.53 | 166.19 | 3,020,200 |
| 2025-02-28 | 165.89 | 167.62 | 163.89 | 167.24 | 162.98 | 3,333,300 |
| 2025-02-27 | 164.60 | 167.45 | 164.50 | 164.98 | 160.78 | 2,253,500 |
| 2025-02-26 | 168.21 | 169.00 | 164.88 | 164.99 | 160.79 | 2,609,700 |
| 2025-02-25 | 165.90 | 168.99 | 163.35 | 168.53 | 164.24 | 4,003,300 |
| 2025-02-24 | 162.08 | 165.57 | 160.82 | 165.31 | 161.10 | 3,698,000 |
| 2025-02-21 | 157.78 | 160.91 | 157.60 | 160.46 | 156.38 | 3,299,300 |
| 2025-02-20 | 156.64 | 158.45 | 155.78 | 157.42 | 153.41 | 4,348,300 |
| 2025-02-19 | 156.54 | 157.57 | 155.15 | 156.64 | 152.65 | 4,015,300 |
| 2025-02-18 | 156.47 | 157.08 | 154.32 | 156.48 | 152.50 | 6,903,600 |
| 2025-02-14 | 163.98 | 164.54 | 156.34 | 157.52 | 153.51 | 7,657,200 |
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.