Zoetis Inc. (LON:0M3Q)
London · Delayed Price · Currency is GBP · Price in USD 119.31
-0.83 (-0.69%)
At close: Nov 7, 2025
Zoetis Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 27, 2025 | 146.30 | 147.79 | 145.78 | 147.13 | 146.62 | 0.30% | 8,527 |
| Oct 24, 2025 | 146.77 | 146.97 | 146.35 | 146.69 | 146.18 | 0.62% | 2,296 |
| Oct 23, 2025 | 145.94 | 147.28 | 145.37 | 145.78 | 145.27 | -1.03% | 435 |
| Oct 22, 2025 | 146.74 | 148.23 | 145.95 | 147.29 | 146.78 | 0.58% | 1,942 |
| Oct 21, 2025 | 145.53 | 147.21 | 144.75 | 146.44 | 145.93 | 0.64% | 3,424 |
| Oct 20, 2025 | 144.95 | 145.68 | 143.50 | 145.51 | 145.00 | 1.55% | 673 |
| Oct 17, 2025 | 141.77 | 144.23 | 141.77 | 143.30 | 142.80 | 0.01% | 1,274 |
| Oct 16, 2025 | 143.15 | 143.45 | 141.37 | 143.28 | 142.78 | -0.22% | 3,405 |
| Oct 15, 2025 | 143.08 | 143.59 | 141.75 | 143.59 | 143.09 | 1.15% | 454 |
| Oct 14, 2025 | 142.28 | 142.69 | 141.55 | 141.96 | 141.47 | 0.22% | 3,060 |
| Oct 13, 2025 | 142.30 | 143.27 | 140.78 | 141.65 | 141.15 | 0.01% | 1,703 |
| Oct 10, 2025 | 143.39 | 143.39 | 141.02 | 141.63 | 141.14 | -1.64% | 266 |
| Oct 9, 2025 | 144.75 | 145.19 | 142.94 | 143.99 | 143.49 | 0.17% | 1,185 |
| Oct 8, 2025 | 143.32 | 144.63 | 142.46 | 143.74 | 143.24 | 0.31% | 1,143 |
| Oct 7, 2025 | 145.27 | 146.10 | 142.29 | 143.30 | 142.80 | -1.30% | 22,317 |
| Oct 6, 2025 | 147.00 | 147.00 | 145.19 | 145.19 | 144.68 | -1.11% | 660 |
| Oct 3, 2025 | 149.10 | 149.10 | 146.42 | 146.82 | 146.31 | -0.20% | 1,874 |
| Oct 2, 2025 | 147.55 | 147.55 | 145.00 | 147.12 | 146.61 | 0.48% | 527 |
| Oct 1, 2025 | 146.24 | 147.01 | 145.19 | 146.42 | 145.91 | -0.35% | 12,002 |
| Sep 30, 2025 | 143.00 | 146.93 | 142.54 | 146.93 | 146.42 | 2.60% | 1,750 |
| Sep 29, 2025 | 144.00 | 144.02 | 142.51 | 143.20 | 142.70 | -0.25% | 2,640 |
| Sep 26, 2025 | 142.16 | 143.59 | 140.64 | 143.56 | 143.06 | 2.53% | 693 |
| Sep 25, 2025 | 141.48 | 141.88 | 139.50 | 140.02 | 139.53 | -0.97% | 8,813 |
| Sep 24, 2025 | 142.89 | 144.00 | 140.00 | 141.39 | 140.90 | -0.46% | 1,651 |
| Sep 23, 2025 | 143.50 | 146.11 | 141.67 | 142.05 | 141.55 | -2.03% | 1,140 |
| Sep 22, 2025 | 147.00 | 147.00 | 144.73 | 144.99 | 144.49 | -0.49% | 7,997 |
| Sep 19, 2025 | 147.06 | 148.58 | 145.55 | 145.71 | 145.20 | -1.09% | 3,273 |
| Sep 18, 2025 | 149.00 | 149.00 | 145.46 | 147.32 | 146.81 | -0.58% | 992 |
| Sep 17, 2025 | 148.65 | 149.50 | 147.40 | 148.18 | 147.66 | 0.80% | 371 |
| Sep 16, 2025 | 146.50 | 148.47 | 146.23 | 147.00 | 146.49 | -0.05% | 1,173 |
| Sep 15, 2025 | 148.08 | 149.70 | 146.04 | 147.07 | 146.56 | -0.66% | 1,708 |
| Sep 12, 2025 | 150.99 | 151.00 | 146.50 | 148.05 | 147.53 | -1.67% | 5,425 |
| Sep 11, 2025 | 149.60 | 151.76 | 149.45 | 150.56 | 150.03 | 0.99% | 1,187 |
| Sep 10, 2025 | 148.01 | 150.41 | 148.01 | 149.09 | 148.57 | -1.12% | 770 |
| Sep 9, 2025 | 152.06 | 152.06 | 150.54 | 150.77 | 150.24 | -0.66% | 662 |
| Sep 8, 2025 | 152.70 | 152.78 | 146.87 | 151.77 | 151.24 | -0.85% | 495 |
| Sep 5, 2025 | 154.47 | 155.08 | 152.50 | 153.07 | 152.54 | 0.28% | 1,097 |
| Sep 4, 2025 | 152.53 | 152.65 | 151.70 | 152.65 | 152.12 | 0.42% | 1,925 |
| Sep 3, 2025 | 153.93 | 153.93 | 151.42 | 152.01 | 151.48 | -0.37% | 432 |
| Sep 2, 2025 | 154.98 | 155.62 | 151.76 | 152.58 | 152.05 | -2.19% | 2,582 |
| Aug 29, 2025 | 154.79 | 156.36 | 154.17 | 156.00 | 155.46 | 1.20% | 946 |