Australia markets close in 2 hours 57 minutes

Zoetis Inc. (0M3Q.L)

LSE - LSE Delayed price. Currency in USD
Add to watchlist
174.60+2.03 (+1.18%)
At close: 07:09PM BST
Time period:
03 July 2023 - 03 July 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
02 July 2024172.49175.72172.49173.71173.712,427
01 July 2024173.01174.95172.34172.56172.561,288
28 June 2024176.40177.01174.88174.88174.882,255
27 June 2024174.45181.43174.44176.40176.402,699
26 June 2024167.98169.63166.45169.40169.4072,161
25 June 2024171.79172.40168.28168.52168.521,954
24 June 2024170.91173.66170.06172.75172.75814
21 June 2024169.46171.63169.02170.70170.702,557
20 June 2024169.63171.10167.31169.28169.288,496
19 June 2024------
18 June 2024170.40171.41168.79168.79168.795,823
17 June 2024170.50171.57167.31171.57171.579,841
14 June 2024170.55171.43168.99169.68169.681,727
13 June 2024175.97175.97170.96172.14172.145,687
12 June 2024180.01180.01174.88175.52175.521,846
11 June 2024179.50179.50177.64178.37178.37599
10 June 2024176.04179.73176.02179.35179.351,884
07 June 2024175.90177.06175.90176.08176.081,222
06 June 2024174.52176.03174.32175.85175.852,737
05 June 2024172.90176.56172.90175.87175.87806
04 June 2024171.34172.37169.86171.32171.3266,550
03 June 2024170.50174.26170.04171.89171.891,864
31 May 2024170.58172.11167.99168.58168.584,762
30 May 2024170.68173.92169.71170.41170.4187,188
29 May 2024169.53172.39169.37171.93171.931,669
28 May 2024170.22171.59169.28170.12170.122,676
24 May 2024171.57171.98170.38171.01171.01728
23 May 2024172.53172.53169.93171.19171.193,480
22 May 2024171.64173.82170.02172.25172.255,392
21 May 2024173.47175.54172.57173.26173.263,044
20 May 2024173.70174.51172.33173.50173.502,234
17 May 2024174.48174.56172.75174.47174.471,233
16 May 2024173.80174.64172.78173.65173.652,161
15 May 2024170.85174.95170.14174.50174.5064,726
14 May 2024169.84169.90168.73168.77168.773,822
13 May 2024169.99171.33168.49168.49168.491,764
10 May 2024170.15170.15168.15169.47169.471,087
09 May 2024165.80167.69164.06167.53167.531,750
08 May 2024167.16167.49161.44164.67164.676,792
07 May 2024166.46172.13166.46170.86170.865,655
03 May 2024170.45173.17167.19168.13168.133,083
02 May 2024164.49169.00161.10169.00169.003,930
01 May 2024157.90160.21157.90158.68158.6822,418
30 Apr 2024159.16161.91159.08159.58159.58191,093
29 Apr 2024158.50165.03158.42161.14161.1446,912
26 Apr 2024152.63158.46152.63158.42158.421,616
25 Apr 2024150.93153.03150.18153.03153.035,828
24 Apr 2024149.56151.72148.65150.92150.92171,775
23 Apr 2024146.72149.76145.99148.78148.783,926
22 Apr 2024149.48149.48144.82146.40146.401,699
19 Apr 2024151.50152.10146.93147.15147.156,266
18 Apr 2024151.80153.61151.28152.06152.062,535
18 Apr 20240.432 Dividend
17 Apr 2024153.00153.22150.15151.81151.384,640
16 Apr 2024149.78153.65149.00153.65153.212,386
15 Apr 2024151.69155.00150.89150.89150.464,957
12 Apr 2024155.45155.96148.55149.61149.184,212
11 Apr 2024163.50163.92161.46163.85163.381,354
10 Apr 2024164.12164.80162.80163.39162.933,727
09 Apr 2024165.86166.82164.76166.16165.69200,626
08 Apr 2024165.77166.04164.10165.43164.951,146
05 Apr 2024165.76169.05165.76166.43165.962,260
04 Apr 2024164.98168.64163.66168.24167.761,471
03 Apr 2024164.76166.00163.78163.84163.373,525
02 Apr 2024165.57166.02164.23164.99164.523,230
28 Mar 2024168.73171.09167.45169.95169.473,585
27 Mar 2024166.22168.28166.22167.60167.122,183
26 Mar 2024169.21169.21164.23165.26164.792,828
25 Mar 2024169.50169.58167.09167.38166.90153,373
22 Mar 2024168.72171.27168.25168.93168.4584,368
21 Mar 2024172.00174.24169.00169.34168.864,680
20 Mar 2024172.65173.41169.43170.79170.302,758
19 Mar 2024170.75173.34170.28172.51172.021,083
18 Mar 2024173.58174.09170.62171.75171.261,785
15 Mar 2024172.82175.48171.81172.47171.983,030
14 Mar 2024176.78177.23170.90171.07170.583,710
13 Mar 2024181.60182.23176.73176.81176.31829
12 Mar 2024184.49184.49181.57181.69181.171,566
11 Mar 2024182.16183.87180.63183.33182.81127,836
08 Mar 2024181.66182.55179.86181.70181.181,070
07 Mar 2024185.11185.13183.46183.54183.021,726
06 Mar 2024185.23187.10183.84183.90183.3810,889
05 Mar 2024187.46187.46185.00185.38184.85840
04 Mar 2024189.05190.05186.75187.72187.191,165
01 Mar 2024196.40196.97188.80191.83191.281,221
29 Feb 2024200.00200.29198.14199.76199.191,208
28 Feb 2024199.32199.67197.20199.01198.45991
27 Feb 2024197.65198.90194.41198.11197.552,502
26 Feb 2024197.00197.90195.82196.74196.18299
23 Feb 2024197.50197.83195.46196.80196.241,806
22 Feb 2024188.38193.80188.38193.80193.2425,228
21 Feb 2024186.66188.49186.66188.22187.682,762
20 Feb 2024187.30189.30186.76188.51187.975,151
19 Feb 2024------
16 Feb 2024189.65190.07188.20189.66189.121,524
15 Feb 2024186.77189.93183.60189.93189.39667
14 Feb 2024185.08186.41182.35183.55183.031,332
13 Feb 2024196.69196.69183.95184.40183.8726,536
12 Feb 2024198.17199.30197.16198.02197.461,161
09 Feb 2024195.59197.26195.45197.06196.505,052
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...