Zoetis Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-13 | 161.99 | 166.11 | 154.38 | 164.93 | 160.73 | 12,304,100 |
| 2025-02-12 | 172.46 | 174.12 | 171.53 | 173.88 | 169.46 | 2,886,500 |
| 2025-02-11 | 171.18 | 174.84 | 170.71 | 174.29 | 169.86 | 2,309,400 |
| 2025-02-10 | 171.43 | 172.54 | 170.52 | 171.91 | 167.54 | 2,936,100 |
| 2025-02-07 | 174.22 | 175.50 | 170.93 | 171.43 | 167.07 | 1,927,100 |
| 2025-02-06 | 176.03 | 177.40 | 174.00 | 174.12 | 169.69 | 2,419,500 |
| 2025-02-05 | 172.55 | 176.36 | 172.09 | 175.67 | 171.20 | 2,084,900 |
| 2025-02-04 | 172.10 | 173.15 | 170.11 | 172.24 | 167.86 | 2,696,200 |
| 2025-02-03 | 169.06 | 173.11 | 168.28 | 171.94 | 167.57 | 2,602,000 |
| 2025-01-31 | 171.74 | 173.34 | 170.68 | 170.90 | 166.55 | 2,630,700 |
| 2025-01-30 | 171.64 | 174.08 | 171.36 | 172.71 | 168.32 | 1,785,600 |
| 2025-01-29 | 169.70 | 171.19 | 169.00 | 170.22 | 165.89 | 2,144,200 |
| 2025-01-28 | 173.25 | 174.93 | 169.46 | 170.42 | 166.08 | 2,164,600 |
| 2025-01-27 | 168.32 | 173.48 | 168.32 | 173.03 | 168.63 | 2,404,500 |
| 2025-01-24 | 166.06 | 169.08 | 165.95 | 168.61 | 164.32 | 2,465,600 |
| 2025-01-23 | 166.39 | 167.30 | 163.58 | 166.96 | 162.71 | 2,318,600 |
| 2025-01-22 | 166.92 | 167.94 | 164.73 | 166.63 | 162.39 | 1,610,900 |
| 2025-01-21 | 166.64 | 167.83 | 164.69 | 167.53 | 163.27 | 4,702,600 |
| 2025-01-17 | 168.90 | 169.67 | 165.81 | 165.89 | 161.18 | 4,657,200 |
| 2025-01-16 | 166.46 | 169.78 | 165.93 | 169.37 | 164.56 | 2,804,400 |
| 2025-01-15 | 166.10 | 167.98 | 165.39 | 167.17 | 162.43 | 2,988,300 |
| 2025-01-14 | 166.42 | 167.14 | 161.58 | 164.41 | 159.74 | 3,608,200 |
| 2025-01-13 | 163.55 | 166.87 | 162.68 | 166.32 | 161.60 | 2,306,100 |
| 2025-01-10 | 163.60 | 165.00 | 162.88 | 163.32 | 158.68 | 3,179,500 |
| 2025-01-08 | 162.97 | 165.14 | 161.38 | 165.02 | 160.34 | 2,353,200 |
| 2025-01-07 | 163.20 | 165.50 | 161.36 | 163.49 | 158.85 | 2,488,500 |
| 2025-01-06 | 162.77 | 167.58 | 162.04 | 165.90 | 161.19 | 2,733,900 |
| 2025-01-03 | 162.24 | 163.87 | 160.59 | 163.31 | 158.68 | 2,206,400 |
| 2025-01-02 | 164.87 | 165.66 | 162.00 | 162.61 | 158.00 | 2,232,800 |
| 2024-12-31 | 162.90 | 163.75 | 161.87 | 162.93 | 158.31 | 1,327,400 |
| 2024-12-30 | 163.89 | 164.05 | 161.45 | 162.24 | 157.64 | 1,531,400 |
| 2024-12-27 | 164.95 | 166.53 | 163.52 | 164.60 | 159.93 | 1,800,100 |
| 2024-12-26 | 163.72 | 165.79 | 163.02 | 165.52 | 160.82 | 2,167,200 |
| 2024-12-24 | 163.70 | 165.04 | 162.74 | 164.70 | 160.03 | 1,023,600 |
| 2024-12-23 | 164.84 | 165.83 | 162.73 | 164.28 | 159.62 | 2,437,800 |
| 2024-12-20 | 163.76 | 166.39 | 163.53 | 164.84 | 160.16 | 6,220,100 |
| 2024-12-19 | 166.59 | 167.44 | 163.37 | 163.52 | 158.88 | 3,713,700 |
| 2024-12-18 | 170.07 | 170.94 | 166.90 | 167.01 | 162.27 | 2,728,300 |
| 2024-12-17 | 175.00 | 177.32 | 169.52 | 170.79 | 165.94 | 3,018,300 |
| 2024-12-16 | 177.99 | 179.29 | 175.79 | 175.81 | 170.82 | 1,938,800 |
| 2024-12-13 | 178.98 | 181.85 | 176.63 | 178.18 | 173.12 | 1,650,300 |
| 2024-12-12 | 176.95 | 179.70 | 176.56 | 178.84 | 173.76 | 1,936,000 |
| 2024-12-11 | 176.26 | 178.38 | 175.81 | 177.17 | 172.14 | 1,782,400 |
| 2024-12-10 | 177.88 | 178.51 | 176.20 | 176.71 | 171.69 | 1,678,200 |
| 2024-12-09 | 175.88 | 179.78 | 175.08 | 178.15 | 173.09 | 2,387,300 |
| 2024-12-06 | 174.77 | 177.55 | 174.41 | 176.46 | 171.45 | 2,551,200 |
| 2024-12-05 | 175.27 | 176.53 | 173.72 | 174.77 | 169.81 | 2,442,000 |
| 2024-12-04 | 174.60 | 178.50 | 174.54 | 175.32 | 170.34 | 2,687,000 |
| 2024-12-03 | 176.71 | 181.40 | 176.56 | 176.94 | 171.92 | 2,679,000 |
| 2024-12-02 | 175.78 | 176.91 | 173.73 | 176.81 | 171.79 | 2,391,500 |
| 2024-11-29 | 176.93 | 177.81 | 175.24 | 175.25 | 170.28 | 1,543,400 |
| 2024-11-27 | 175.27 | 179.27 | 175.00 | 176.74 | 171.72 | 2,315,800 |
| 2024-11-26 | 178.45 | 178.65 | 174.84 | 175.70 | 170.71 | 2,539,600 |
| 2024-11-25 | 177.00 | 178.80 | 176.15 | 178.71 | 173.64 | 4,558,300 |
| 2024-11-22 | 176.35 | 178.07 | 176.28 | 176.96 | 171.94 | 1,854,600 |
| 2024-11-21 | 175.70 | 177.66 | 174.55 | 176.71 | 171.69 | 2,019,500 |
| 2024-11-20 | 176.42 | 177.41 | 173.83 | 175.67 | 170.68 | 2,187,300 |
| 2024-11-19 | 174.88 | 176.50 | 173.24 | 175.56 | 170.58 | 2,208,300 |
| 2024-11-18 | 174.13 | 177.20 | 173.66 | 176.42 | 171.41 | 3,172,900 |
| 2024-11-15 | 173.00 | 177.07 | 170.75 | 175.14 | 170.17 | 3,426,500 |
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.