Skip to main content
Zoetis Inc. (LON:0M3Q)
London flag London · Delayed Price · Currency is GBP · Price in USD
119.84
-1.16 (-0.96%)
Mar 9, 2026, 5:04 PM GMT

Zoetis Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 2026119.56122.00118.60120.75-0.35%14
Mar 6, 2026122.00124.03118.25120.33120.33-2.02%22,938
Mar 5, 2026123.00126.00122.53122.81122.81-3.02%4,358
Mar 4, 2026125.78126.87124.77126.64126.64-0.17%1,544
Mar 3, 2026129.28129.28125.00126.85126.85-1.54%1,468
Mar 2, 2026129.95132.93127.05128.84128.84-1.95%9,124
Feb 27, 2026132.00132.00128.09131.40131.401.56%3,836
Feb 26, 2026128.81131.26128.20129.38129.381.37%1,689
Feb 25, 2026128.36129.67126.96127.64127.64-0.73%11,027
Feb 24, 2026127.19129.65124.85128.57128.572.51%3,954
Feb 23, 2026130.72130.72125.42125.42125.42-1.87%1,164
Feb 20, 2026128.15128.15125.02127.81127.810.37%9,330
Feb 19, 2026128.00129.50125.78127.34127.34-0.42%968
Feb 18, 2026125.82128.65124.51127.88127.880.47%3,914
Feb 17, 2026128.83128.83125.95127.29127.29-0.40%3,423
Feb 13, 2026124.00130.47124.00127.80127.80-0.33%3,292
Feb 12, 2026129.97137.50119.00128.23128.23-0.22%17,372
Feb 11, 2026129.62129.72126.50128.51128.51-0.40%1,467
Feb 10, 2026127.00129.39126.89129.03129.031.89%1,252
Feb 9, 2026128.44129.00126.04126.64126.64-0.85%3,701
Feb 6, 2026127.71129.88125.00127.72127.720.93%3,081
Feb 5, 2026127.00127.90125.70126.54126.54-0.60%422
Feb 4, 2026122.33127.46120.90127.31127.313.77%5,135
Feb 3, 2026125.12126.50122.44122.69122.69-1.00%1,642
Feb 2, 2026125.14125.39123.76123.93123.930.05%996
Jan 30, 2026121.50123.87119.90123.87123.871.07%5,743
Jan 29, 2026123.25124.00121.50122.56122.56-0.03%39,778
Jan 28, 2026125.30125.30121.96122.60122.60-2.29%625
Jan 27, 2026123.04126.07121.65125.47125.471.44%1,757
Jan 26, 2026124.31125.35123.00123.69123.69-0.19%2,627
Jan 23, 2026126.04126.04121.47123.93123.93-0.53%946
Jan 22, 2026125.72126.46124.02124.59124.59-1.00%3,257
Jan 21, 2026123.63126.00122.94125.85125.851.08%4,225
Jan 20, 2026123.97125.53121.17124.50124.50-0.42%4,236
Jan 16, 2026127.50127.50123.63125.02124.490.12%2,790
Jan 15, 2026126.10126.75123.87124.87124.35-0.41%779
Jan 14, 2026124.61126.26123.00125.39124.861.13%8,385
Jan 13, 2026125.58127.00123.34123.99123.46-1.41%7,343
Jan 12, 2026127.60128.01125.67125.76125.23-1.76%4,008
Jan 9, 2026126.85128.39126.07128.01127.470.56%1,819
Jan 8, 2026125.96128.04123.92127.30126.760.48%8,701
Jan 7, 2026129.75130.43126.69126.69126.15-2.03%5,130
Jan 6, 2026129.50131.05128.91129.32128.77-0.02%1,964
Jan 5, 2026125.34129.35125.00129.35128.803.53%4,288
Jan 2, 2026126.02127.44124.35124.93124.40-1.26%2,353
Dec 31, 2025126.91127.00126.00126.53125.99-0.21%244
Dec 30, 2025126.20127.50125.55126.80126.260.55%1,889
Dec 29, 2025125.00127.50125.00126.10125.570.39%9,110
Dec 24, 2025123.52125.62122.50125.62125.081.86%594
Dec 23, 2025123.78124.75122.45123.33122.80-0.20%3,249
Dec 22, 2025121.93123.59121.47123.58123.05-0.29%1,981
Dec 19, 2025122.56125.14122.32123.94123.420.22%817
Dec 18, 2025123.50125.10122.04123.67123.150.69%10,812
Dec 17, 2025123.64124.36122.27122.82122.30-0.77%2,983
Dec 16, 2025120.60124.42118.80123.78123.252.81%4,082
Dec 15, 2025119.34122.05114.00120.40119.881.17%10,544
Dec 12, 2025117.66120.87117.65119.00118.500.87%4,024
Dec 11, 2025118.26119.74117.67117.98117.480.67%11,835
Dec 10, 2025116.00117.26115.64117.19116.69-0.06%3,245
Dec 9, 2025118.51120.25115.68117.26116.76-1.58%3,561
Dec 8, 2025118.78120.04117.68119.14118.640.05%8,360
Dec 5, 2025120.89121.99118.71119.08118.58-1.00%5,186
Dec 4, 2025123.00123.27120.20120.29119.78-1.92%3,071
Dec 3, 2025127.33127.33121.50122.64122.12-1.99%1,610
Dec 2, 2025127.25128.15122.55125.13124.60-2.89%3,945
Dec 1, 2025132.71132.71127.29128.85128.300.46%1,257
Nov 28, 2025128.40132.43127.80128.26127.720.61%9,712
Nov 26, 2025128.32128.96127.16127.48126.94-0.91%792
Nov 25, 2025122.78128.74122.48128.65128.105.31%2,522
Nov 24, 2025121.79124.23120.35122.16121.640.51%1,915
Nov 21, 2025116.43121.75115.69121.54121.024.68%2,448
Nov 20, 2025117.37118.26116.03116.10115.610.12%517
Nov 19, 2025118.26119.12115.72115.96115.47-2.57%2,600
Nov 18, 2025118.46119.30117.10119.02118.52-0.30%1,233
Nov 17, 2025121.91121.91119.34119.38118.87-1.36%5,312
Nov 14, 2025120.98121.76120.61121.02120.51-0.61%633
Nov 13, 2025122.28122.37120.51121.77121.25-0.40%8,644
Nov 12, 2025121.48122.73119.84122.26121.741.80%7,385
Nov 11, 2025120.21121.17119.80120.10119.590.60%2,054
Nov 10, 2025121.68123.81118.68119.39118.880.07%13,663
Nov 7, 2025120.00120.00117.31119.31118.80-0.69%21,913
Nov 6, 2025120.90121.45118.91120.14119.630.41%47,854
Nov 5, 2025124.40127.17119.19119.65119.14-5.05%12,000
Nov 4, 2025141.00141.00122.00126.02125.49-12.77%18,117
Nov 3, 2025144.69144.69142.26144.47143.860.14%3,394
Oct 31, 2025142.57144.27142.33144.27143.660.74%3,754
Oct 30, 2025141.01144.98141.01143.22142.11-1.15%1,377
Oct 29, 2025145.49146.35144.40144.88143.76-0.78%795
Oct 28, 2025146.52147.60146.02146.02144.89-0.75%3,464
Oct 27, 2025146.30147.79145.78147.13145.990.30%8,527
Oct 24, 2025146.77146.97146.35146.69145.560.62%2,296
Oct 23, 2025145.94147.28145.37145.78144.66-1.03%435
Oct 22, 2025146.74148.23145.95147.29146.160.58%1,942
Oct 21, 2025145.53147.21144.75146.44145.310.64%3,424
Oct 20, 2025144.95145.68143.50145.51144.391.55%673
Oct 17, 2025141.77144.23141.77143.30142.190.01%1,274
Oct 16, 2025143.15143.45141.37143.28142.17-0.22%3,405
Oct 15, 2025143.08143.59141.75143.59142.481.15%454
Oct 14, 2025142.28142.69141.55141.96140.870.22%3,060
Oct 13, 2025142.30143.27140.78141.65140.550.01%1,703