Zoetis Inc. - 0M3Q.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 10, 2025	121.18	119.25	119.25	121.78	118.68	13,146
November 07, 2025	120	119.58	119.58	120	117.31	21,913
November 06, 2025	121.07	120.09	120.09	121.45	118.91	47,845
November 05, 2025	127.16	119.65	119.65	127.16	119.19	12,000
November 04, 2025	142.44	125.95	125.95	142.44	122	18,117
November 03, 2025	144.69	144.41	144.41	144.69	142.37	3,394
October 31, 2025	143.22	144.27	144.27	144.27	142.66	3,754
October 30, 2025	141.01	143.22	143.22	144.95	141.01	1,377
October 29, 2025	146.35	144.62	144.12	146.35	144.4	795
October 28, 2025	147.6	146.11	145.6	147.6	146.02	4,868
October 27, 2025	147.44	147.19	146.68	147.79	145.78	8,527
October 24, 2025	145.78	146.73	146.22	146.97	145.78	2,296
October 23, 2025	146	145.78	145.28	147.28	145.37	435
October 22, 2025	146.74	147.87	147.99	148.23	145.95	930
October 21, 2025	145.39	146.31	146.31	147.21	144.75	3,167
October 20, 2025	144.1	145.51	145.51	145.68	143.85	453
October 17, 2025	141.77	143.29	143.29	144.08	141.77	1,274
October 16, 2025	142.76	143.28	143.28	143.45	141.56	4,191
October 15, 2025	143.08	142.76	142.76	143.59	142	454
October 14, 2025	142.28	141.76	141.76	142.69	141.55	3,060
October 13, 2025	142.3	141.74	141.74	142.97	141.17	1,703
October 10, 2025	143.39	141.63	141.87	143.39	141.02	165
October 09, 2025	144.1	143.99	143.99	145.19	142.94	1,185
October 08, 2025	143.32	143.74	143.74	144.63	142.46	1,143
October 07, 2025	145.27	143.3	143.3	146.1	142.29	22,317
October 06, 2025	147.5	145.25	145.25	147.5	145.25	660
October 03, 2025	149.1	147.26	147.26	149.1	146.42	1,874
October 02, 2025	147.55	147.07	147.07	147.55	145.92	527
October 01, 2025	146.5	146.42	146.42	147.01	145.19	12,026
September 30, 2025	143	146.93	146.93	146.93	142.54	1,750
September 29, 2025	144	143.2	143.2	144.02	142.89	2,640
September 26, 2025	140.02	143.56	143.56	143.59	140.02	653
September 25, 2025	141.39	140.02	140.02	141.88	139.5	8,813
September 24, 2025	142.89	141.38	141.38	144	140	1,651
September 23, 2025	143.5	142.05	142.05	146.1	141.67	1,140
September 22, 2025	147	144.99	144.99	147	144.73	7,997
September 19, 2025	147.06	145.71	145.71	148.58	145.56	3,273
September 18, 2025	149	147.32	147.32	149	145.67	992
September 17, 2025	147.4	148.18	148.18	149.5	147.4	371
September 16, 2025	146.23	147	147	148.47	146.23	1,173
September 15, 2025	148.08	146.85	146.85	149.69	146.04	1,708
September 12, 2025	151.46	147.06	147.06	151.46	146.5	5,362
September 11, 2025	149.6	151.46	151.46	151.61	149.45	1,187
September 10, 2025	148.01	149.09	149.09	150.41	148.01	770
September 09, 2025	151.82	150.78	150.78	151.82	150.54	721
September 08, 2025	151.91	151.77	151.77	152.78	146.87	779
September 05, 2025	154.47	153.07	153.07	155.08	152.87	876
September 04, 2025	152.53	152.65	152.35	152.65	151.7	1,554
September 03, 2025	152.88	152.4	152.4	153.05	151.42	432
September 02, 2025	154.98	153.14	153.14	154.99	151.76	2,582
August 29, 2025	154.79	155.95	155.95	156.36	154.17	946
August 28, 2025	155.14	154.15	154.15	155.36	153.32	2,655
August 27, 2025	155.16	155.07	155.07	156.06	154.58	1,207
August 26, 2025	152.3	155.57	155.57	156.22	152.29	4,434
August 22, 2025	156.94	157	157	158.15	156.2	836
August 21, 2025	158	157.26	157.26	158.88	156.63	317
August 20, 2025	155.99	159.08	159.08	160.06	155.99	3,330
August 19, 2025	153.22	154.09	154.09	154.65	152.92	1,907
August 18, 2025	154.9	154.15	154.15	155.04	153.5	1,184
August 15, 2025	153.84	154.96	154.96	154.96	153.46	2,842

Zoetis Inc. (0M3Q.L) LSE