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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 15, 2025	153.84	154.96	154.96	154.96	153.46	2,842
August 14, 2025	152	151.61	151.61	153.09	151.18	2,857
August 13, 2025	149.62	152.22	152.22	152.66	149	17,758
August 12, 2025	149.98	149.25	149.25	149.98	148.26	627
August 11, 2025	148	148.06	148.06	149.74	147.48	467
August 08, 2025	147.95	147.38	147.38	148.64	146.45	1,383
August 07, 2025	147.63	148.59	148.59	148.83	147.32	1,400
August 06, 2025	146.12	146.68	146.68	146.94	144.41	5,049
August 05, 2025	157.9	146.65	146.65	170	145.43	5,197
August 04, 2025	151	149.24	149.24	152.01	149.21	344
August 01, 2025	145.42	146.87	146.57	147.41	145.26	177
July 31, 2025	146	146.93	146.93	148.55	143.08	462
July 30, 2025	151.2	150.22	150.22	152.4	150.05	481
July 29, 2025	150.66	149.97	149.97	150.86	147.64	1,236
July 28, 2025	152.07	151.97	151.97	152.44	150.9	1,555
July 25, 2025	153.37	151.93	151.93	153.8	151.57	2,311
July 24, 2025	152.95	153.08	153.08	153.89	152.31	1,227
July 23, 2025	152.5	153.16	153.16	153.16	151.67	2,332
July 22, 2025	147.25	149.5	149.5	149.76	147.25	429
July 21, 2025	149.89	149.08	149.08	150.24	147.63	3,083
July 18, 2025	150.03	148	148	150.85	147.88	1,000
July 17, 2025	149.83	152.02	151.52	152.02	149.44	1,534
July 16, 2025	152.63	152.06	151.56	153.93	151	1,302
July 15, 2025	156.8	153.59	153.09	156.8	153.46	989
July 14, 2025	154.25	155.99	155.48	156.48	154.25	2,287
July 11, 2025	157.35	155.41	154.9	157.55	154.92	4,046
July 10, 2025	158.7	157.23	156.71	161.5	157.23	2,040
July 09, 2025	158.39	158.13	157.61	159.04	156.48	791
July 08, 2025	158.6	159.74	159.21	160.03	156.5	633
July 07, 2025	161.81	157.77	157.25	161.81	157.3	6,254
July 03, 2025	158.05	158.41	157.89	159.21	157.96	395
July 02, 2025	159.8	159.43	158.91	160.65	159.05	120
July 01, 2025	157	158.45	157.93	160.85	152.8	4,072
June 30, 2025	156.5	155.6	155.09	157.5	155.26	750
June 27, 2025	156.64	156.84	156.32	157.17	155.84	459
June 26, 2025	158.69	156.85	156.33	158.69	156	365
June 25, 2025	156.49	157.34	157.24	158.15	156.23	30
June 24, 2025	157.76	156.84	156.84	157.76	155.01	6,680
June 23, 2025	157	157.48	157.48	158.05	155.1	6,591
June 20, 2025	156	156.68	156.68	157.07	155.37	1,794
June 18, 2025	160.97	156.49	156.49	160.97	154.87	2,193
June 17, 2025	163.18	162.74	162.74	164.33	162.05	365
June 16, 2025	164.2	164.41	164.41	166.77	164.18	332
June 13, 2025	165.57	164.82	164.82	166.11	164.21	458
June 12, 2025	166.06	167.75	167.75	168.56	165.37	98
June 11, 2025	167.1	166.71	166.71	168.28	165.61	1,148
June 10, 2025	164.6	165.4	165.4	166.87	163.13	429
June 09, 2025	169.25	163.61	163.61	169.5	162.3	757
June 06, 2025	169.86	169.5	169.5	171.14	169.5	291
June 05, 2025	168.41	168.18	168.18	169.86	168.18	2,787
June 04, 2025	170.33	169.64	169.64	171.45	169.41	727
June 03, 2025	169.41	170.85	170.85	172.23	169	47,841
June 02, 2025	167.73	166.94	166.94	169.22	166.21	71
May 30, 2025	166.91	169.01	169.01	169.3	166.2	725
May 29, 2025	165.85	166.59	166.59	167.32	164.05	582
May 28, 2025	166.4	165.48	165.48	166.41	165.24	472
May 27, 2025	163.67	166.37	166.37	166.53	163.67	2,209
May 23, 2025	160.95	162.01	162.01	162.29	160.03	655
May 22, 2025	160.26	160.75	160.75	161.67	159.66	810
May 21, 2025	163	162.29	162.29	164.28	162.01	1,857

Zoetis Inc. (0M3Q.L) LSE