ZTS: Zoetis Inc.

As of Friday, May 15th, 2026

$ 74.22

-1.26 -1.67%

Open: 75.40
High: 76.90
Low: 72.38
Volume: 8,825,855
Previous Close on Thursday, May 14th, 2026

$ 75.48

+1.14 +1.53%

Open: 74.45
High: 75.75
Low: 73.98
Volume: 8,638,762

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-05-15 75.40 76.90 72.38 74.22 8,825,855 -1.26 -1.67
2026-05-14 74.45 75.75 73.98 75.48 8,638,762 +1.14 +1.53
2026-05-13 76.68 77.84 74.29 74.34 12,781,742 -2.60 -3.38
2026-05-12 77.65 78.67 75.11 76.94 18,098,085 +0.27 +0.35
2026-05-11 82.12 82.12 76.38 76.67 15,585,070 -6.16 -7.44
2026-05-08 87.32 87.58 81.10 82.83 17,170,214 -4.48 -5.13
2026-05-07 90.67 91.64 85.31 87.31 28,895,388 -23.91 -21.50
2026-05-06 113.69 115.13 110.94 111.22 5,268,654 -1.32 -1.17
VIEW MORE / DOWNLOAD

Metrics and Technicals

Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 82.12
On 2026-05-11		 72.38
On 2026-05-15		 -8.61 -10.39 82.12
On 2026-05-11		 72.38
On 2026-05-15		 -11.86 75.53
10D 115.13
On 2026-05-06		 72.38
On 2026-05-15		 -39.94 -34.99 115.13
On 2026-05-06		 72.38
On 2026-05-15		 -37.13 88.42
20D 123.32
On 2026-04-20		 72.38
On 2026-05-15		 -48.16 -39.35 123.32
On 2026-04-20		 72.38
On 2026-05-15		 -41.31 102.65
WTD 82.12
On 2026-05-11		 72.38
On 2026-05-15		 -8.61 -10.39 82.12
On 2026-05-11		 72.38
On 2026-05-15		 -11.86 75.53
MTD 116.25
On 2026-05-01		 72.38
On 2026-05-15		 -40.75 -35.44 116.25
On 2026-05-01		 72.38
On 2026-05-15		 -37.74 90.76
As of Friday, May 15th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

281.53 -10.01 -3.43 4,983,755
KO

The Coca-Cola Company

80.82 +0.37 +0.46 17,256,662
PFE

Pfizer Inc.

25.33 -0.42 -1.63 36,860,496
VZ

Verizon Communications Inc.

46.37 -0.69 -1.47 23,323,644
VIX

CBOE Volatility Index

18.54 +1.24 +7.17
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

49,526.17 -537.29 -1.07 579,394,766
DJTA

Dow Jones Transportation Average

20,134.18 +76.77 +0.38 106,891,762
SPX

S&P 500 Index

7,408.50 -92.74 -1.24
OEX

S&P 100 Index

3,695.95 -46.96 -1.25
NDX

NASDAQ 100 Index

29,125.20 -455.10 -1.54
NYA

NYSE Composite Index

22,799.43 -302.42 -1.31
XAX

NYSE AMEX Composite Index

9,158.96 +40.52 +0.44
RUI

RUSSELL 1000 Index

4,017.68 -51.17 -1.26
RUT

Russell 2000 Index

2,793.30 -69.79 -2.44
RUA

Russell 3000 Index

4,187.46 -55.67 -1.31
VIX

CBOE Volatility Index

18.54 +1.24 +7.17
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.08 +0.13 +0.54
VIX6M

CBOE S&P 500 6-Month Volatility Index

23.30 +0.31 +1.35
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.43 +0.57 +2.73
 
Recent
Ticker Last Chg %Chg Volume
ZTS

Zoetis Inc.

74.22 -1.26 -1.67 8,825,855