Canada markets closed

Zoetis Inc. (0M3Q.L)

LSE - LSE Delayed Price. Currency in USD
Add to watchlist
170.21+0.93 (+0.55%)
At close: 07:08PM BST
Time Period:
Jun 23, 2023 - Jun 23, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 21, 2024169.46171.63169.02170.70170.702,557
Jun 20, 2024169.63171.10167.31169.28169.288,496
Jun 19, 2024------
Jun 18, 2024170.40171.41168.79168.79168.795,823
Jun 17, 2024170.50171.57167.31171.57171.579,841
Jun 14, 2024170.55171.43168.99169.68169.681,727
Jun 13, 2024175.97175.97170.96172.14172.145,687
Jun 12, 2024180.01180.01174.88175.52175.521,846
Jun 11, 2024179.50179.50177.64178.37178.37599
Jun 10, 2024176.04179.73176.02179.35179.351,884
Jun 07, 2024175.90177.06175.90176.08176.081,222
Jun 06, 2024174.52176.03174.32175.85175.852,737
Jun 05, 2024172.90176.56172.90175.87175.87806
Jun 04, 2024171.34172.37169.86171.32171.3266,550
Jun 03, 2024170.50174.26170.04171.89171.891,864
May 31, 2024170.58172.11167.99168.58168.584,762
May 30, 2024170.68173.92169.71170.41170.4187,188
May 29, 2024169.53172.39169.37171.93171.931,669
May 28, 2024170.22171.59169.28170.12170.122,676
May 24, 2024171.57171.98170.38171.01171.01728
May 23, 2024172.53172.53169.93171.19171.193,480
May 22, 2024171.64173.82170.02172.25172.255,392
May 21, 2024173.47175.54172.57173.26173.263,044
May 20, 2024173.70174.51172.33173.50173.502,234
May 17, 2024174.48174.56172.75174.47174.471,233
May 16, 2024173.80174.64172.78173.65173.652,161
May 15, 2024170.85174.95170.14174.50174.5064,726
May 14, 2024169.84169.90168.73168.77168.773,822
May 13, 2024169.99171.33168.49168.49168.491,764
May 10, 2024170.15170.15168.15169.47169.471,087
May 09, 2024165.80167.69164.06167.53167.531,750
May 08, 2024167.16167.49161.44164.67164.676,792
May 07, 2024166.46172.13166.46170.86170.865,655
May 03, 2024170.45173.17167.19168.13168.133,083
May 02, 2024164.49169.00161.10169.00169.003,930
May 01, 2024157.90160.21157.90158.68158.6822,418
Apr 30, 2024159.16161.91159.08159.58159.58191,093
Apr 29, 2024158.50165.03158.42161.14161.1446,912
Apr 26, 2024152.63158.46152.63158.42158.421,616
Apr 25, 2024150.93153.03150.18153.03153.035,828
Apr 24, 2024149.56151.72148.65150.92150.92171,775
Apr 23, 2024146.72149.76145.99148.78148.783,926
Apr 22, 2024149.48149.48144.82146.40146.401,699
Apr 19, 2024151.50152.10146.93147.15147.156,266
Apr 18, 2024151.80153.61151.28152.06152.062,535
Apr 18, 20240.432 Dividend
Apr 17, 2024153.00153.22150.15151.81151.384,640
Apr 16, 2024149.78153.65149.00153.65153.212,386
Apr 15, 2024151.69155.00150.89150.89150.464,957
Apr 12, 2024155.45155.96148.55149.61149.184,212
Apr 11, 2024163.50163.92161.46163.85163.381,354
Apr 10, 2024164.12164.80162.80163.39162.933,727
Apr 09, 2024165.86166.82164.76166.16165.69200,626
Apr 08, 2024165.77166.04164.10165.43164.951,146
Apr 05, 2024165.76169.05165.76166.43165.962,260
Apr 04, 2024164.98168.64163.66168.24167.761,471
Apr 03, 2024164.76166.00163.78163.84163.373,525
Apr 02, 2024165.57166.02164.23164.99164.523,230
Mar 28, 2024168.73171.09167.45169.95169.473,585
Mar 27, 2024166.22168.28166.22167.60167.122,183
Mar 26, 2024169.21169.21164.23165.26164.792,828
Mar 25, 2024169.50169.58167.09167.38166.90153,373
Mar 22, 2024168.72171.27168.25168.93168.4584,368
Mar 21, 2024172.00174.24169.00169.34168.864,680
Mar 20, 2024172.65173.41169.43170.79170.302,758
Mar 19, 2024170.75173.34170.28172.51172.021,083
Mar 18, 2024173.58174.09170.62171.75171.261,785
Mar 15, 2024172.82175.48171.81172.47171.983,030
Mar 14, 2024176.78177.23170.90171.07170.583,710
Mar 13, 2024181.60182.23176.73176.81176.31829
Mar 12, 2024184.49184.49181.57181.69181.171,566
Mar 11, 2024182.16183.87180.63183.33182.81127,836
Mar 08, 2024181.66182.55179.86181.70181.181,070
Mar 07, 2024185.11185.13183.46183.54183.021,726
Mar 06, 2024185.23187.10183.84183.90183.3810,889
Mar 05, 2024187.46187.46185.00185.38184.85840
Mar 04, 2024189.05190.05186.75187.72187.191,165
Mar 01, 2024196.40196.97188.80191.83191.281,221
Feb 29, 2024200.00200.29198.14199.76199.191,208
Feb 28, 2024199.32199.67197.20199.01198.45991
Feb 27, 2024197.65198.90194.41198.11197.552,502
Feb 26, 2024197.00197.90195.82196.74196.18299
Feb 23, 2024197.50197.83195.46196.80196.241,806
Feb 22, 2024188.38193.80188.38193.80193.2425,228
Feb 21, 2024186.66188.49186.66188.22187.682,762
Feb 20, 2024187.30189.30186.76188.51187.975,151
Feb 19, 2024------
Feb 16, 2024189.65190.07188.20189.66189.121,524
Feb 15, 2024186.77189.93183.60189.93189.39667
Feb 14, 2024185.08186.41182.35183.55183.031,332
Feb 13, 2024196.69196.69183.95184.40183.8726,536
Feb 12, 2024198.17199.30197.16198.02197.461,161
Feb 09, 2024195.59197.26195.45197.06196.505,052
Feb 08, 2024196.10197.05195.17195.74195.181,023
Feb 07, 2024196.14197.12195.28197.12196.566,692
Feb 06, 2024192.38195.46190.17195.46194.90143,631
Feb 05, 2024187.90190.48187.53189.85189.302,616
Feb 02, 2024187.39189.72185.75189.72189.181,467
Feb 01, 2024188.30188.30185.52187.42186.88435
Jan 31, 2024192.20192.20188.11189.69189.151,431
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...