Zoetis Inc. (LON:0M3Q)
London · Delayed Price · Currency is GBP · Price in USD 148.05
-2.51 (-1.67%)
At close: Sep 12, 2025
Zoetis Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 150.99 | 151.00 | 146.50 | 148.05 | 148.05 | -1.67% | 5,425 |
| Sep 11, 2025 | 149.60 | 151.76 | 149.45 | 150.56 | 150.56 | 0.99% | 1,187 |
| Sep 10, 2025 | 148.01 | 150.41 | 148.01 | 149.09 | 149.09 | -1.12% | 770 |
| Sep 9, 2025 | 152.06 | 152.06 | 150.54 | 150.77 | 150.77 | -0.66% | 662 |
| Sep 8, 2025 | 152.70 | 152.78 | 146.87 | 151.77 | 151.77 | -0.85% | 495 |
| Sep 5, 2025 | 154.47 | 155.08 | 152.50 | 153.07 | 153.07 | 0.28% | 1,097 |
| Sep 4, 2025 | 152.53 | 152.65 | 151.70 | 152.65 | 152.65 | 0.42% | 1,925 |
| Sep 3, 2025 | 153.93 | 153.93 | 151.42 | 152.01 | 152.01 | -0.37% | 432 |
| Sep 2, 2025 | 154.98 | 155.62 | 151.76 | 152.58 | 152.58 | -2.19% | 2,582 |
| Aug 29, 2025 | 154.79 | 156.36 | 154.17 | 156.00 | 156.00 | 1.20% | 946 |
| Aug 28, 2025 | 155.14 | 155.36 | 153.32 | 154.15 | 154.15 | -0.63% | 2,655 |
| Aug 27, 2025 | 155.16 | 156.06 | 154.58 | 155.13 | 155.13 | -0.17% | 1,207 |
| Aug 26, 2025 | 152.30 | 156.22 | 152.29 | 155.39 | 155.39 | -0.03% | 2,456 |
| Aug 25, 2025 | 156.76 | 157.20 | 155.36 | 155.43 | 155.43 | -0.62% | 412 |
| Aug 22, 2025 | 156.94 | 158.15 | 156.20 | 156.41 | 156.41 | -0.55% | 836 |
| Aug 21, 2025 | 158.00 | 158.88 | 156.63 | 157.27 | 157.27 | -0.17% | 317 |
| Aug 20, 2025 | 155.99 | 160.06 | 155.99 | 157.53 | 157.53 | 2.16% | 3,330 |
| Aug 19, 2025 | 153.22 | 154.65 | 152.92 | 154.19 | 154.19 | 0.43% | 1,907 |
| Aug 18, 2025 | 154.90 | 155.04 | 153.45 | 153.53 | 153.53 | -0.76% | 1,184 |
| Aug 15, 2025 | 153.84 | 154.96 | 153.46 | 154.70 | 154.70 | 2.00% | 1,032 |
| Aug 14, 2025 | 152.00 | 153.09 | 151.18 | 151.67 | 151.67 | -0.40% | 2,857 |
| Aug 13, 2025 | 149.62 | 152.66 | 149.00 | 152.27 | 152.27 | 1.85% | 10,304 |
| Aug 12, 2025 | 149.98 | 149.98 | 148.26 | 149.51 | 149.51 | 0.98% | 590 |
| Aug 11, 2025 | 148.00 | 149.74 | 147.48 | 148.06 | 148.06 | 0.14% | 428 |
| Aug 8, 2025 | 147.95 | 148.64 | 146.45 | 147.86 | 147.86 | 0.09% | 1,383 |
| Aug 7, 2025 | 147.63 | 148.83 | 147.32 | 147.72 | 147.72 | 0.67% | 1,220 |
| Aug 6, 2025 | 146.12 | 146.99 | 144.41 | 146.73 | 146.73 | 0.23% | 2,104 |
| Aug 5, 2025 | 157.90 | 170.00 | 145.43 | 146.40 | 146.40 | -3.34% | 5,197 |
| Aug 4, 2025 | 151.00 | 152.01 | 149.21 | 151.45 | 151.45 | 3.00% | 304 |
| Aug 1, 2025 | 145.42 | 147.41 | 145.26 | 147.03 | 147.03 | 0.04% | 1,067 |
| Jul 31, 2025 | 146.00 | 148.55 | 143.08 | 146.97 | 146.97 | -2.16% | 462 |
| Jul 30, 2025 | 151.20 | 152.40 | 150.05 | 150.22 | 150.22 | 0.17% | 481 |
| Jul 29, 2025 | 150.66 | 150.86 | 147.64 | 149.97 | 149.97 | -1.30% | 1,236 |
| Jul 28, 2025 | 152.08 | 152.44 | 150.90 | 151.95 | 151.95 | -0.14% | 1,555 |
| Jul 25, 2025 | 153.37 | 153.80 | 151.47 | 152.16 | 152.16 | -0.54% | 2,306 |
| Jul 24, 2025 | 152.95 | 153.89 | 152.31 | 152.99 | 152.99 | -0.11% | 1,227 |
| Jul 23, 2025 | 152.50 | 153.17 | 151.67 | 153.16 | 153.16 | 2.40% | 2,332 |
| Jul 22, 2025 | 147.25 | 149.76 | 147.25 | 149.56 | 149.56 | 1.28% | 429 |
| Jul 21, 2025 | 149.89 | 150.24 | 147.63 | 147.67 | 147.67 | -0.22% | 3,083 |
| Jul 18, 2025 | 150.03 | 150.85 | 147.88 | 148.00 | 148.00 | -1.20% | 1,000 |
| Jul 17, 2025 | 149.83 | 152.02 | 149.44 | 149.80 | 149.30 | -1.08% | 1,534 |
| Jul 16, 2025 | 152.63 | 153.93 | 151.00 | 151.44 | 150.94 | -1.32% | 1,272 |
| Jul 15, 2025 | 156.80 | 156.80 | 153.46 | 153.47 | 152.96 | -1.84% | 989 |
| Jul 14, 2025 | 154.25 | 156.50 | 154.25 | 156.35 | 155.83 | 0.60% | 2,287 |
| Jul 11, 2025 | 157.35 | 157.55 | 154.92 | 155.41 | 154.90 | -1.15% | 4,046 |
| Jul 10, 2025 | 158.70 | 161.50 | 157.23 | 157.23 | 156.71 | 0.08% | 2,040 |
| Jul 9, 2025 | 158.39 | 159.04 | 156.48 | 157.10 | 156.58 | -0.17% | 791 |
| Jul 8, 2025 | 158.60 | 160.03 | 156.50 | 157.36 | 156.84 | -0.27% | 633 |
| Jul 7, 2025 | 161.81 | 161.81 | 157.30 | 157.79 | 157.27 | -0.84% | 6,254 |
| Jul 3, 2025 | 158.05 | 159.21 | 157.96 | 159.13 | 158.61 | -0.47% | 395 |