Skip to main content
Zoetis Inc. (LON:0M3Q)
London flag London · Delayed Price · Currency is GBP · Price in USD
117.00
-0.92 (-0.78%)
Apr 29, 2026, 6:34 AM GMT

Zoetis Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 2026117.50118.65117.50118.00-0.07%-
Apr 27, 2026115.98119.98115.70117.92117.921.28%1,982
Apr 24, 2026117.34118.37115.40116.43116.431.23%6,485
Apr 23, 2026117.47118.97115.01115.01115.01-1.63%1,424
Apr 22, 2026120.15120.79115.00116.92116.92-2.22%2,244
Apr 21, 2026124.99125.87119.00119.57119.57-2.68%1,161
Apr 20, 2026121.27123.19120.36122.87122.870.67%2,157
Apr 17, 2026120.15122.93117.63122.05121.522.10%5,056
Apr 16, 2026120.76122.64119.34119.54119.02-1.23%3,257
Apr 15, 2026121.85122.55120.33121.03120.50-0.16%2,837
Apr 14, 2026118.99122.00118.01121.22120.691.27%4,921
Apr 13, 2026118.00120.37115.46119.70119.181.73%8,816
Apr 10, 2026120.40121.40117.26117.66117.15-2.06%2,627
Apr 9, 2026119.85120.25117.35120.13119.610.53%1,893
Apr 8, 2026118.05121.00117.50119.50118.982.01%2,688
Apr 7, 2026118.49118.73114.18117.15116.64-0.27%769
Apr 2, 2026116.74118.05115.22117.47116.960.08%568
Apr 1, 2026118.77119.89117.37117.37116.86-0.23%898
Mar 31, 2026114.41118.73114.41117.64117.131.65%3,870
Mar 30, 2026112.96116.35112.51115.73115.231.53%10,621
Mar 27, 2026116.63118.75113.87113.99113.50-2.95%4,448
Mar 26, 2026115.94118.46114.96117.45116.940.60%598
Mar 25, 2026114.60120.17114.60116.75116.24-0.08%1,387
Mar 24, 2026115.23118.48113.44116.85116.340.57%2,531
Mar 23, 2026115.00119.96112.12116.19115.690.96%4,129
Mar 20, 2026118.65120.11114.40115.09114.59-1.94%3,755
Mar 19, 2026117.35118.75115.80117.37116.86-0.44%9,376
Mar 18, 2026121.36124.00117.14117.89117.38-3.68%3,583
Mar 17, 2026119.50122.51118.12122.39121.863.82%1,272
Mar 16, 2026117.47119.00114.41117.88117.371.85%11,716
Mar 13, 2026117.32118.19114.47115.74115.24-1.30%9,910
Mar 12, 2026120.00121.82116.47117.27116.76-2.02%1,022
Mar 11, 2026120.25121.84118.43119.69119.17-1.15%7,004
Mar 10, 2026122.32123.66120.00121.09120.560.80%9,509
Mar 9, 2026119.56122.00118.32120.13119.61-0.17%638
Mar 6, 2026122.00124.03118.25120.33119.81-2.02%22,938
Mar 5, 2026123.00126.00122.53122.81122.28-3.02%4,358
Mar 4, 2026125.78126.87124.77126.64126.09-0.17%1,544
Mar 3, 2026129.28129.28125.00126.85126.30-1.54%1,468
Mar 2, 2026129.95132.93127.05128.84128.28-1.95%9,124
Feb 27, 2026132.00132.00128.09131.40130.831.56%3,836
Feb 26, 2026128.81131.26128.20129.38128.821.37%1,689
Feb 25, 2026128.36129.67126.96127.64127.08-0.73%11,027
Feb 24, 2026127.19129.65124.85128.57128.012.51%3,954
Feb 23, 2026130.72130.72125.42125.42124.88-1.87%1,164
Feb 20, 2026128.15128.15125.02127.81127.250.37%9,330
Feb 19, 2026128.00129.50125.78127.34126.79-0.42%968
Feb 18, 2026125.82128.65124.51127.88127.320.47%3,914
Feb 17, 2026128.83128.83125.95127.29126.73-0.40%3,423
Feb 13, 2026124.00130.47124.00127.80127.24-0.33%3,292
Feb 12, 2026129.97137.50119.00128.23127.67-0.22%17,372
Feb 11, 2026129.62129.72126.50128.51127.95-0.40%1,467
Feb 10, 2026127.00129.39126.89129.03128.471.89%1,252
Feb 9, 2026128.44129.00126.04126.64126.09-0.85%3,701
Feb 6, 2026127.71129.88125.00127.72127.170.93%3,081
Feb 5, 2026127.00127.90125.70126.54125.99-0.60%422
Feb 4, 2026122.33127.46120.90127.31126.763.77%5,135
Feb 3, 2026125.12126.50122.44122.69122.16-1.00%1,642
Feb 2, 2026125.14125.39123.76123.93123.390.05%996
Jan 30, 2026121.50123.87119.90123.87123.331.07%5,743
Jan 29, 2026123.25124.00121.50122.56122.03-0.03%39,778
Jan 28, 2026125.30125.30121.96122.60122.07-2.29%625
Jan 27, 2026123.04126.07121.65125.47124.921.44%1,757
Jan 26, 2026124.31125.35123.00123.69123.15-0.19%2,627
Jan 23, 2026126.04126.04121.47123.93123.39-0.53%946
Jan 22, 2026125.72126.46124.02124.59124.05-1.00%3,257
Jan 21, 2026123.63126.00122.94125.85125.301.08%4,225
Jan 20, 2026123.97125.53121.17124.50123.96-0.42%4,236
Jan 16, 2026127.50127.50123.63125.02123.950.12%2,790
Jan 15, 2026126.10126.75123.87124.87123.81-0.41%779
Jan 14, 2026124.61126.26123.00125.39124.321.13%8,385
Jan 13, 2026125.58127.00123.34123.99122.93-1.41%7,343
Jan 12, 2026127.60128.01125.67125.76124.68-1.76%4,008
Jan 9, 2026126.85128.39126.07128.01126.910.56%1,819
Jan 8, 2026125.96128.04123.92127.30126.210.48%8,701
Jan 7, 2026129.75130.43126.69126.69125.61-2.03%5,130
Jan 6, 2026129.50131.05128.91129.32128.21-0.02%1,964
Jan 5, 2026125.34129.35125.00129.35128.243.53%4,288
Jan 2, 2026126.02127.44124.35124.93123.86-1.26%2,353
Dec 31, 2025126.91127.00126.00126.53125.44-0.21%244
Dec 30, 2025126.20127.50125.55126.80125.710.55%1,889
Dec 29, 2025125.00127.50125.00126.10125.020.39%9,110
Dec 24, 2025123.52125.62122.50125.62124.541.86%594
Dec 23, 2025123.78124.75122.45123.33122.27-0.20%3,249
Dec 22, 2025121.93123.59121.47123.58122.52-0.29%1,981
Dec 19, 2025122.56125.14122.32123.94122.880.22%817
Dec 18, 2025123.50125.10122.04123.67122.610.69%10,812
Dec 17, 2025123.64124.36122.27122.82121.77-0.77%2,983
Dec 16, 2025120.60124.42118.80123.78122.722.81%4,082
Dec 15, 2025119.34122.05114.00120.40119.361.17%10,544
Dec 12, 2025117.66120.87117.65119.00117.980.87%4,024
Dec 11, 2025118.26119.74117.67117.98116.970.67%11,835
Dec 10, 2025116.00117.26115.64117.19116.19-0.06%3,245
Dec 9, 2025118.51120.25115.68117.26116.25-1.58%3,561
Dec 8, 2025118.78120.04117.68119.14118.120.05%8,360
Dec 5, 2025120.89121.99118.71119.08118.06-1.00%5,186
Dec 4, 2025123.00123.27120.20120.29119.26-1.92%3,071
Dec 3, 2025127.33127.33121.50122.64121.59-1.99%1,610
Dec 2, 2025127.25128.15122.55125.13124.06-2.89%3,945
Dec 1, 2025132.71132.71127.29128.85127.750.46%1,257