Zoetis Inc. (LON:0M3Q)
London · Delayed Price · Currency is GBP · Price in USD 128.01
+0.71 (0.56%)
At close: Jan 9, 2026
Zoetis Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 9, 2026 | 126.85 | 128.39 | 126.07 | 128.01 | 128.01 | 0.56% | 1,819 |
| Jan 8, 2026 | 125.96 | 128.04 | 123.92 | 127.30 | 127.30 | 0.48% | 8,701 |
| Jan 7, 2026 | 129.75 | 130.43 | 126.69 | 126.69 | 126.69 | -2.03% | 5,130 |
| Jan 6, 2026 | 129.50 | 131.05 | 128.91 | 129.32 | 129.32 | -0.02% | 1,964 |
| Jan 5, 2026 | 125.34 | 129.35 | 125.00 | 129.35 | 129.35 | 3.53% | 4,288 |
| Jan 2, 2026 | 126.02 | 127.44 | 124.35 | 124.93 | 124.93 | -1.26% | 2,353 |
| Dec 31, 2025 | 126.91 | 127.00 | 126.00 | 126.53 | 126.53 | -0.21% | 244 |
| Dec 30, 2025 | 126.20 | 127.50 | 125.55 | 126.80 | 126.80 | 0.55% | 1,889 |
| Dec 29, 2025 | 125.00 | 127.50 | 125.00 | 126.10 | 126.10 | 0.39% | 9,110 |
| Dec 24, 2025 | 123.52 | 125.62 | 122.50 | 125.62 | 125.62 | 1.86% | 594 |
| Dec 23, 2025 | 123.78 | 124.75 | 122.45 | 123.33 | 123.33 | -0.20% | 3,249 |
| Dec 22, 2025 | 121.93 | 123.59 | 121.47 | 123.58 | 123.58 | -0.29% | 1,981 |
| Dec 19, 2025 | 122.56 | 125.14 | 122.32 | 123.94 | 123.94 | 0.22% | 817 |
| Dec 18, 2025 | 123.50 | 125.10 | 122.04 | 123.67 | 123.67 | 0.69% | 10,812 |
| Dec 17, 2025 | 123.64 | 124.36 | 122.27 | 122.82 | 122.82 | -0.77% | 2,983 |
| Dec 16, 2025 | 120.60 | 124.42 | 118.80 | 123.78 | 123.78 | 2.81% | 4,082 |
| Dec 15, 2025 | 119.34 | 122.05 | 114.00 | 120.40 | 120.40 | 1.17% | 10,544 |
| Dec 12, 2025 | 117.66 | 120.87 | 117.65 | 119.00 | 119.00 | 0.87% | 4,024 |
| Dec 11, 2025 | 118.26 | 119.74 | 117.67 | 117.98 | 117.98 | 0.67% | 11,835 |
| Dec 10, 2025 | 116.00 | 117.26 | 115.64 | 117.19 | 117.19 | -0.06% | 3,245 |
| Dec 9, 2025 | 118.51 | 120.25 | 115.68 | 117.26 | 117.26 | -1.58% | 3,561 |
| Dec 8, 2025 | 118.78 | 120.04 | 117.68 | 119.14 | 119.14 | 0.05% | 8,360 |
| Dec 5, 2025 | 120.89 | 121.99 | 118.71 | 119.08 | 119.08 | -1.00% | 5,186 |
| Dec 4, 2025 | 123.00 | 123.27 | 120.20 | 120.29 | 120.29 | -1.92% | 3,071 |
| Dec 3, 2025 | 127.33 | 127.33 | 121.50 | 122.64 | 122.64 | -1.99% | 1,610 |
| Dec 2, 2025 | 127.25 | 128.15 | 122.55 | 125.13 | 125.13 | -2.89% | 3,945 |
| Dec 1, 2025 | 132.71 | 132.71 | 127.29 | 128.85 | 128.85 | 0.46% | 1,257 |
| Nov 28, 2025 | 128.40 | 132.43 | 127.80 | 128.26 | 128.26 | 0.61% | 9,712 |
| Nov 26, 2025 | 128.32 | 128.96 | 127.16 | 127.48 | 127.48 | -0.91% | 792 |
| Nov 25, 2025 | 122.78 | 128.74 | 122.48 | 128.65 | 128.65 | 5.31% | 2,522 |
| Nov 24, 2025 | 121.79 | 124.23 | 120.35 | 122.16 | 122.16 | 0.51% | 1,915 |
| Nov 21, 2025 | 116.43 | 121.75 | 115.69 | 121.54 | 121.54 | 4.68% | 2,448 |
| Nov 20, 2025 | 117.37 | 118.26 | 116.03 | 116.10 | 116.10 | 0.12% | 517 |
| Nov 19, 2025 | 118.26 | 119.12 | 115.72 | 115.96 | 115.96 | -2.57% | 2,600 |
| Nov 18, 2025 | 118.46 | 119.30 | 117.10 | 119.02 | 119.02 | -0.30% | 1,233 |
| Nov 17, 2025 | 121.91 | 121.91 | 119.34 | 119.38 | 119.38 | -1.36% | 5,312 |
| Nov 14, 2025 | 120.98 | 121.76 | 120.61 | 121.02 | 121.02 | -0.61% | 633 |
| Nov 13, 2025 | 122.28 | 122.37 | 120.51 | 121.77 | 121.77 | -0.40% | 8,644 |
| Nov 12, 2025 | 121.48 | 122.73 | 119.84 | 122.26 | 122.26 | 1.80% | 7,385 |
| Nov 11, 2025 | 120.21 | 121.17 | 119.80 | 120.10 | 120.10 | 0.60% | 2,054 |
| Nov 10, 2025 | 121.68 | 123.81 | 118.68 | 119.39 | 119.38 | 0.07% | 13,663 |
| Nov 7, 2025 | 120.00 | 120.00 | 117.31 | 119.31 | 119.31 | -0.69% | 21,913 |
| Nov 6, 2025 | 120.90 | 121.45 | 118.91 | 120.14 | 120.14 | 0.41% | 47,854 |
| Nov 5, 2025 | 124.40 | 127.17 | 119.19 | 119.65 | 119.65 | -5.05% | 12,000 |
| Nov 4, 2025 | 141.00 | 141.00 | 122.00 | 126.02 | 126.02 | -12.77% | 18,117 |
| Nov 3, 2025 | 144.69 | 144.69 | 142.26 | 144.47 | 144.47 | 0.14% | 3,394 |
| Oct 31, 2025 | 142.57 | 144.27 | 142.33 | 144.27 | 144.27 | 0.74% | 3,754 |
| Oct 30, 2025 | 141.01 | 144.98 | 141.01 | 143.22 | 142.72 | -1.15% | 1,377 |
| Oct 29, 2025 | 145.49 | 146.35 | 144.40 | 144.88 | 144.37 | -0.78% | 795 |
| Oct 28, 2025 | 146.52 | 147.60 | 146.02 | 146.02 | 145.51 | -0.75% | 3,464 |