Zoetis Inc. (0M3Q.L) LSE

152.74

-0.33(-0.22%)

Updated at September 08 04:07PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
September 05, 2025154.47153.07153.07155.08152.87876
September 04, 2025152.53152.65152.35152.65151.71,554
September 03, 2025152.88152.4152.4153.05151.42432
September 02, 2025154.98153.14153.14154.99151.762,582
August 29, 2025154.79155.95155.95156.36154.17946
August 28, 2025155.14154.15154.15155.36153.322,655
August 27, 2025155.16155.07155.07156.06154.581,207
August 26, 2025152.3155.57155.57156.22152.294,434
August 22, 2025156.94157157158.15156.2836
August 21, 2025158157.26157.26158.88156.63317
August 20, 2025155.99159.08159.08160.06155.993,330
August 19, 2025153.22154.09154.09154.65152.921,907
August 18, 2025154.9154.15154.15155.04153.51,184
August 15, 2025153.84154.96154.96154.96153.462,842
August 14, 2025152151.61151.61153.09151.182,857
August 13, 2025149.62152.22152.22152.6614917,758
August 12, 2025149.98149.25149.25149.98148.26627
August 11, 2025148148.06148.06149.74147.48467
August 08, 2025147.95147.38147.38148.64146.451,383
August 07, 2025147.63148.59148.59148.83147.321,400
August 06, 2025146.12146.68146.68146.94144.415,049
August 05, 2025157.9146.65146.65170145.435,197
August 04, 2025151149.24149.24152.01149.21344
August 01, 2025145.42146.87146.57147.41145.26177
July 31, 2025146146.93146.93148.55143.08462
July 30, 2025151.2150.22150.22152.4150.05481
July 29, 2025150.66149.97149.97150.86147.641,236
July 28, 2025152.07151.97151.97152.44150.91,555
July 25, 2025153.37151.93151.93153.8151.572,311
July 24, 2025152.95153.08153.08153.89152.311,227
July 23, 2025152.5153.16153.16153.16151.672,332
July 22, 2025147.25149.5149.5149.76147.25429
July 21, 2025149.89149.08149.08150.24147.633,083
July 18, 2025150.03148148150.85147.881,000
July 17, 2025149.83152.02151.52152.02149.441,534
July 16, 2025152.63152.06151.56153.931511,302
July 15, 2025156.8153.59153.09156.8153.46989
July 14, 2025154.25155.99155.48156.48154.252,287
July 11, 2025157.35155.41154.9157.55154.924,046
July 10, 2025158.7157.23156.71161.5157.232,040
July 09, 2025158.39158.13157.61159.04156.48791
July 08, 2025158.6159.74159.21160.03156.5633
July 07, 2025161.81157.77157.25161.81157.36,254
July 03, 2025158.05158.41157.89159.21157.96395
July 02, 2025159.8159.43158.91160.65159.05120
July 01, 2025157158.45157.93160.85152.84,072
June 30, 2025156.5155.6155.09157.5155.26750
June 27, 2025156.64156.84156.32157.17155.84459
June 26, 2025158.69156.85156.33158.69156365
June 25, 2025156.49157.34157.24158.15156.2330
June 24, 2025157.76156.84156.84157.76155.016,680
June 23, 2025157157.48157.48158.05155.16,591
June 20, 2025156156.68156.68157.07155.371,794
June 18, 2025160.97156.49156.49160.97154.872,193
June 17, 2025163.18162.74162.74164.33162.05365
June 16, 2025164.2164.41164.41166.77164.18332
June 13, 2025165.57164.82164.82166.11164.21458
June 12, 2025166.06167.75167.75168.56165.3798
June 11, 2025167.1166.71166.71168.28165.611,148
June 10, 2025164.6165.4165.4166.87163.13429
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved