Skip to main content
Zoetis Inc. (LON:0M3Q)
London flag London · Delayed Price · Currency is GBP · Price in USD
119.08
-1.21 (-1.00%)
At close: Dec 5, 2025

Zoetis Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 2025120.89121.99118.71119.08119.08-1.00%5,186
Dec 4, 2025123.00123.27120.20120.29120.29-1.92%3,071
Dec 3, 2025127.33127.33121.50122.64122.64-1.99%1,610
Dec 2, 2025127.25128.15122.55125.13125.13-2.89%3,945
Dec 1, 2025132.71132.71127.29128.85128.850.46%1,257
Nov 28, 2025128.40132.43127.80128.26128.260.61%9,712
Nov 26, 2025128.32128.96127.16127.48127.48-0.91%792
Nov 25, 2025122.78128.74122.48128.65128.655.31%2,522
Nov 24, 2025121.79124.23120.35122.16122.160.51%1,915
Nov 21, 2025116.43121.75115.69121.54121.544.68%2,448
Nov 20, 2025117.37118.26116.03116.10116.100.12%517
Nov 19, 2025118.26119.12115.72115.96115.96-2.57%2,600
Nov 18, 2025118.46119.30117.10119.02119.02-0.30%1,233
Nov 17, 2025121.91121.91119.34119.38119.38-1.36%5,312
Nov 14, 2025120.98121.76120.61121.02121.02-0.61%633
Nov 13, 2025122.28122.37120.51121.77121.77-0.40%8,644
Nov 12, 2025121.48122.73119.84122.26122.261.80%7,385
Nov 11, 2025120.21121.17119.80120.10120.100.60%2,054
Nov 10, 2025121.68123.81118.68119.39119.380.07%13,663
Nov 7, 2025120.00120.00117.31119.31119.31-0.69%21,913
Nov 6, 2025120.90121.45118.91120.14120.140.41%47,854
Nov 5, 2025124.40127.17119.19119.65119.65-5.05%12,000
Nov 4, 2025141.00141.00122.00126.02126.02-12.77%18,117
Nov 3, 2025144.69144.69142.26144.47144.470.14%3,394
Oct 31, 2025142.57144.27142.33144.27144.270.74%3,754
Oct 30, 2025141.01144.98141.01143.22142.72-1.15%1,377
Oct 29, 2025145.49146.35144.40144.88144.37-0.78%795
Oct 28, 2025146.52147.60146.02146.02145.51-0.75%3,464
Oct 27, 2025146.30147.79145.78147.13146.620.30%8,527
Oct 24, 2025146.77146.97146.35146.69146.180.62%2,296
Oct 23, 2025145.94147.28145.37145.78145.27-1.03%435
Oct 22, 2025146.74148.23145.95147.29146.780.58%1,942
Oct 21, 2025145.53147.21144.75146.44145.930.64%3,424
Oct 20, 2025144.95145.68143.50145.51145.001.55%673
Oct 17, 2025141.77144.23141.77143.30142.790.01%1,274
Oct 16, 2025143.15143.45141.37143.28142.78-0.22%3,405
Oct 15, 2025143.08143.59141.75143.59143.091.15%454
Oct 14, 2025142.28142.69141.55141.96141.470.22%3,060
Oct 13, 2025142.30143.27140.78141.65141.150.01%1,703
Oct 10, 2025143.39143.39141.02141.63141.14-1.64%266
Oct 9, 2025144.75145.19142.94143.99143.490.17%1,185
Oct 8, 2025143.32144.63142.46143.74143.240.31%1,143
Oct 7, 2025145.27146.10142.29143.30142.80-1.30%22,317
Oct 6, 2025147.00147.00145.19145.19144.68-1.11%660
Oct 3, 2025149.10149.10146.42146.82146.31-0.20%1,874
Oct 2, 2025147.55147.55145.00147.12146.610.48%527
Oct 1, 2025146.24147.01145.19146.42145.91-0.35%12,002
Sep 30, 2025143.00146.93142.54146.93146.422.60%1,750
Sep 29, 2025144.00144.02142.51143.20142.70-0.25%2,640
Sep 26, 2025142.16143.59140.64143.56143.062.53%693
Sep 25, 2025141.48141.88139.50140.02139.53-0.97%8,813
Sep 24, 2025142.89144.00140.00141.39140.90-0.46%1,651
Sep 23, 2025143.50146.11141.67142.05141.55-2.03%1,140
Sep 22, 2025147.00147.00144.73144.99144.49-0.49%7,997
Sep 19, 2025147.06148.58145.55145.71145.20-1.09%3,273
Sep 18, 2025149.00149.00145.46147.32146.81-0.58%992
Sep 17, 2025148.65149.50147.40148.18147.660.80%371
Sep 16, 2025146.50148.47146.23147.00146.49-0.05%1,173
Sep 15, 2025148.08149.70146.04147.07146.56-0.66%1,708
Sep 12, 2025150.99151.00146.50148.05147.53-1.67%5,425
Sep 11, 2025149.60151.76149.45150.56150.030.99%1,187
Sep 10, 2025148.01150.41148.01149.09148.57-1.12%770
Sep 9, 2025152.06152.06150.54150.77150.24-0.66%662
Sep 8, 2025152.70152.78146.87151.77151.24-0.85%495
Sep 5, 2025154.47155.08152.50153.07152.540.28%1,097
Sep 4, 2025152.53152.65151.70152.65152.120.42%1,925
Sep 3, 2025153.93153.93151.42152.01151.48-0.37%432
Sep 2, 2025154.98155.62151.76152.58152.04-2.19%2,582
Aug 29, 2025154.79156.36154.17156.00155.461.20%946
Aug 28, 2025155.14155.36153.32154.15153.61-0.63%2,655
Aug 27, 2025155.16156.06154.58155.13154.59-0.17%1,207
Aug 26, 2025152.30156.22152.29155.39154.85-0.03%2,456
Aug 25, 2025156.76157.20155.36155.43154.89-0.62%412
Aug 22, 2025156.94158.15156.20156.41155.86-0.55%836
Aug 21, 2025158.00158.88156.63157.27156.72-0.17%317
Aug 20, 2025155.99160.06155.99157.53156.972.16%3,330
Aug 19, 2025153.22154.65152.92154.19153.650.43%1,907
Aug 18, 2025154.90155.04153.45153.53152.99-0.76%1,184
Aug 15, 2025153.84154.96153.46154.70154.162.00%1,032
Aug 14, 2025152.00153.09151.18151.67151.14-0.40%2,857
Aug 13, 2025149.62152.66149.00152.27151.741.85%10,304
Aug 12, 2025149.98149.98148.26149.51148.990.98%590
Aug 11, 2025148.00149.74147.48148.06147.550.14%428
Aug 8, 2025147.95148.64146.45147.86147.340.09%1,383
Aug 7, 2025147.63148.83147.32147.72147.200.67%1,220
Aug 6, 2025146.12146.99144.41146.73146.220.23%2,104
Aug 5, 2025157.90170.00145.43146.40145.88-3.34%5,197
Aug 4, 2025151.00152.01149.21151.45150.923.00%304
Aug 1, 2025145.42147.41145.26147.03146.520.04%1,067
Jul 31, 2025146.00148.55143.08146.97146.46-2.16%462
Jul 30, 2025151.20152.40150.05150.22149.700.17%481
Jul 29, 2025150.66150.86147.64149.97149.44-1.30%1,236
Jul 28, 2025152.08152.44150.90151.95151.41-0.14%1,555
Jul 25, 2025153.37153.80151.47152.16151.63-0.54%2,306
Jul 24, 2025152.95153.89152.31152.99152.45-0.11%1,227
Jul 23, 2025152.50153.17151.67153.16152.632.40%2,332
Jul 22, 2025147.25149.76147.25149.56149.041.28%429
Jul 21, 2025149.89150.24147.63147.67147.15-0.22%3,083
Jul 18, 2025150.03150.85147.88148.00147.48-1.20%1,000
Jul 17, 2025149.83152.02149.44149.80148.78-1.08%1,534