Zoetis Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-15 | 173.00 | 177.07 | 170.75 | 175.14 | 170.17 | 3,426,500 |
| 2024-11-14 | 177.48 | 178.97 | 173.81 | 174.63 | 169.67 | 3,009,800 |
| 2024-11-13 | 175.32 | 177.50 | 174.91 | 177.04 | 172.02 | 2,375,300 |
| 2024-11-12 | 175.39 | 176.51 | 173.75 | 173.96 | 169.02 | 2,704,100 |
| 2024-11-11 | 176.93 | 178.38 | 175.00 | 176.15 | 171.15 | 3,399,500 |
| 2024-11-08 | 174.25 | 177.10 | 173.22 | 176.82 | 171.80 | 3,243,400 |
| 2024-11-07 | 172.59 | 174.79 | 169.64 | 174.25 | 169.30 | 3,781,300 |
| 2024-11-06 | 178.52 | 178.92 | 169.31 | 170.37 | 165.53 | 5,362,100 |
| 2024-11-05 | 174.56 | 176.80 | 172.25 | 175.27 | 170.30 | 2,453,800 |
| 2024-11-04 | 176.64 | 179.17 | 173.59 | 175.18 | 170.21 | 4,164,000 |
| 2024-11-01 | 179.98 | 183.11 | 179.20 | 181.95 | 176.79 | 2,838,600 |
| 2024-10-31 | 180.22 | 181.58 | 178.74 | 178.78 | 173.71 | 2,120,000 |
| 2024-10-30 | 179.92 | 183.81 | 179.80 | 182.74 | 177.13 | 1,957,800 |
| 2024-10-29 | 182.01 | 184.41 | 181.04 | 181.27 | 175.71 | 1,696,000 |
| 2024-10-28 | 181.53 | 183.10 | 180.70 | 182.76 | 177.15 | 1,909,700 |
| 2024-10-25 | 181.49 | 182.03 | 179.67 | 180.01 | 174.49 | 2,622,900 |
| 2024-10-24 | 187.56 | 188.25 | 180.06 | 181.50 | 175.93 | 4,485,900 |
| 2024-10-23 | 189.40 | 189.98 | 187.56 | 188.99 | 183.19 | 1,339,500 |
| 2024-10-22 | 188.41 | 189.82 | 187.22 | 189.51 | 183.70 | 1,441,900 |
| 2024-10-21 | 192.48 | 193.00 | 189.18 | 189.45 | 183.64 | 959,500 |
| 2024-10-18 | 191.16 | 193.49 | 190.50 | 193.28 | 187.35 | 1,576,400 |
| 2024-10-17 | 195.71 | 196.55 | 190.89 | 191.00 | 185.14 | 1,701,200 |
| 2024-10-16 | 192.00 | 195.88 | 191.76 | 194.44 | 188.48 | 1,591,500 |
| 2024-10-15 | 192.28 | 195.82 | 191.94 | 192.39 | 186.49 | 1,414,600 |
| 2024-10-14 | 190.16 | 193.04 | 189.79 | 192.65 | 186.74 | 1,616,400 |
| 2024-10-11 | 190.21 | 192.82 | 189.70 | 190.08 | 184.25 | 1,819,900 |
| 2024-10-10 | 189.76 | 190.77 | 188.92 | 190.28 | 184.44 | 1,153,600 |
| 2024-10-09 | 187.28 | 190.44 | 187.01 | 190.17 | 184.34 | 965,400 |
| 2024-10-08 | 187.00 | 189.25 | 186.65 | 187.37 | 181.62 | 1,990,100 |
| 2024-10-07 | 190.08 | 190.12 | 186.64 | 187.28 | 181.53 | 1,847,300 |
| 2024-10-04 | 190.99 | 191.87 | 189.00 | 190.03 | 184.20 | 1,697,700 |
| 2024-10-03 | 191.89 | 192.33 | 190.00 | 190.99 | 185.13 | 1,325,000 |
| 2024-10-02 | 193.52 | 194.39 | 191.26 | 192.46 | 186.56 | 1,233,300 |
| 2024-10-01 | 195.45 | 196.00 | 191.08 | 194.42 | 188.46 | 1,951,200 |
| 2024-09-30 | 195.01 | 196.00 | 193.58 | 195.38 | 189.39 | 1,838,200 |
| 2024-09-27 | 195.65 | 197.51 | 194.42 | 194.81 | 188.83 | 1,343,700 |
| 2024-09-26 | 192.12 | 195.16 | 191.87 | 194.87 | 188.89 | 1,556,100 |
| 2024-09-25 | 193.84 | 195.78 | 190.80 | 191.53 | 185.65 | 1,906,300 |
| 2024-09-24 | 194.96 | 195.71 | 192.89 | 193.69 | 187.75 | 2,045,100 |
| 2024-09-23 | 192.81 | 193.66 | 191.08 | 193.59 | 187.65 | 1,315,700 |
| 2024-09-20 | 192.94 | 194.55 | 191.07 | 192.64 | 186.73 | 3,520,700 |
| 2024-09-19 | 198.23 | 200.33 | 191.31 | 193.24 | 187.31 | 2,463,100 |
| 2024-09-18 | 196.80 | 198.39 | 194.37 | 196.48 | 190.45 | 1,993,800 |
| 2024-09-17 | 194.48 | 196.31 | 194.00 | 195.71 | 189.71 | 1,962,900 |
| 2024-09-16 | 192.25 | 194.45 | 191.21 | 194.25 | 188.29 | 1,263,400 |
| 2024-09-13 | 190.57 | 192.62 | 190.14 | 191.09 | 185.23 | 1,725,200 |
| 2024-09-12 | 189.98 | 190.87 | 187.14 | 190.71 | 184.86 | 1,046,000 |
| 2024-09-11 | 190.71 | 191.15 | 186.44 | 189.99 | 184.16 | 1,387,900 |
| 2024-09-10 | 191.73 | 192.77 | 187.82 | 191.36 | 185.49 | 2,675,600 |
| 2024-09-09 | 190.55 | 193.61 | 190.09 | 191.73 | 185.85 | 2,652,700 |
| 2024-09-06 | 187.46 | 190.44 | 187.06 | 189.23 | 183.42 | 2,710,100 |
| 2024-09-05 | 187.66 | 188.05 | 185.84 | 186.59 | 180.87 | 1,465,700 |
| 2024-09-04 | 183.19 | 187.51 | 181.56 | 187.33 | 181.58 | 1,870,800 |
| 2024-09-03 | 182.71 | 184.75 | 182.46 | 183.57 | 177.94 | 1,680,900 |
| 2024-08-30 | 183.09 | 184.22 | 180.98 | 183.49 | 177.86 | 2,328,500 |
| 2024-08-29 | 183.91 | 184.71 | 182.48 | 182.89 | 177.28 | 1,359,900 |
| 2024-08-28 | 182.10 | 184.61 | 182.10 | 182.91 | 177.30 | 1,485,400 |
| 2024-08-27 | 181.98 | 183.09 | 181.42 | 182.10 | 176.51 | 1,423,900 |
| 2024-08-26 | 181.04 | 182.59 | 180.52 | 181.56 | 175.99 | 1,015,900 |
| 2024-08-23 | 182.86 | 182.94 | 180.18 | 180.90 | 175.35 | 1,262,400 |
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.