Zoetis Inc. (LON:0M3Q)
London · Delayed Price · Currency is GBP · Price in USD 152.27
+2.76 (1.85%)
At close: Aug 13, 2025
Zoetis Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 2, 2025 | 159.80 | 160.65 | 159.05 | 159.89 | 159.36 | 0.55% | 120 |
| Jul 1, 2025 | 157.00 | 160.85 | 152.80 | 159.01 | 158.48 | 2.25% | 4,072 |
| Jun 30, 2025 | 156.50 | 157.50 | 155.26 | 155.51 | 154.99 | -0.32% | 750 |
| Jun 27, 2025 | 156.64 | 157.17 | 155.84 | 156.00 | 155.48 | -0.01% | 459 |
| Jun 26, 2025 | 158.69 | 158.69 | 155.93 | 156.02 | 155.50 | -0.84% | 365 |
| Jun 25, 2025 | 156.49 | 158.15 | 156.23 | 157.34 | 156.82 | -0.49% | 65 |
| Jun 24, 2025 | 157.77 | 158.20 | 155.02 | 158.12 | 157.60 | 0.27% | 6,680 |
| Jun 23, 2025 | 157.00 | 158.05 | 155.10 | 157.70 | 157.18 | 0.64% | 6,591 |
| Jun 20, 2025 | 156.00 | 157.08 | 155.37 | 156.70 | 156.18 | 0.54% | 1,794 |
| Jun 18, 2025 | 160.97 | 160.97 | 154.87 | 155.86 | 155.34 | -4.23% | 2,193 |
| Jun 17, 2025 | 163.18 | 164.33 | 162.05 | 162.74 | 162.20 | -0.81% | 365 |
| Jun 16, 2025 | 164.20 | 166.77 | 164.07 | 164.07 | 163.53 | -0.42% | 332 |
| Jun 13, 2025 | 165.57 | 166.11 | 164.21 | 164.76 | 164.21 | -2.25% | 458 |
| Jun 12, 2025 | 166.06 | 168.56 | 165.37 | 168.56 | 168.00 | 1.96% | 98 |
| Jun 11, 2025 | 167.10 | 168.28 | 165.32 | 165.32 | 164.77 | -0.57% | 1,148 |
| Jun 10, 2025 | 164.60 | 167.10 | 163.13 | 166.27 | 165.72 | 0.22% | 429 |
| Jun 9, 2025 | 169.25 | 169.50 | 162.30 | 165.90 | 165.35 | -2.12% | 757 |
| Jun 6, 2025 | 169.86 | 171.14 | 169.50 | 169.50 | 168.94 | 0.43% | 296 |
| Jun 5, 2025 | 168.41 | 169.86 | 168.18 | 168.78 | 168.22 | -0.42% | 2,787 |
| Jun 4, 2025 | 170.33 | 171.45 | 169.41 | 169.50 | 168.94 | -1.14% | 727 |
| Jun 3, 2025 | 169.41 | 172.23 | 169.00 | 171.45 | 170.88 | 1.89% | 47,841 |