ZTS: Zoetis Inc.

As of Monday, November 17th, 2025

$ 118.80

-2.02 -1.67%

Open: 120.71
High: 121.09
Low: 118.35
Volume: 4,714,752
Previous Close on Friday, November 14th, 2025

$ 120.82

-0.34 -0.28%

Open: 121.06
High: 121.90
Low: 120.33
Volume: 2,952,386

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-11-17 120.71 121.09 118.35 118.80 4,714,752 -2.02 -1.67
2025-11-14 121.06 121.90 120.33 120.82 2,952,386 -0.34 -0.28
2025-11-13 121.08 122.52 120.69 121.16 3,826,396 -0.09 -0.07
2025-11-12 120.18 122.96 119.76 121.25 5,001,774 +1.13 +0.94
2025-11-11 119.67 121.34 119.58 120.12 5,570,625 +0.33 +0.28
2025-11-10 120.43 121.31 118.52 119.79 4,827,194 -0.45 -0.37
2025-11-07 119.56 120.27 117.26 120.24 5,803,882 +0.68 +0.57
2025-11-06 120.60 121.50 119.06 119.56 6,981,679 -0.93 -0.77
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 122.96
On 2025-11-12		 118.35
On 2025-11-17		 -0.99 -0.83 122.96
On 2025-11-12		 118.35
On 2025-11-17		 -3.75 120.43
10D 128.11
On 2025-11-04		 117.26
On 2025-11-07		 -25.55 -17.70 128.11
On 2025-11-04		 117.26
On 2025-11-07		 -8.47 120.67
20D 148.30
On 2025-10-22		 117.26
On 2025-11-07		 -26.26 -18.10 148.30
On 2025-10-22		 117.26
On 2025-11-07		 -20.93 133.08
WTD 121.09
On 2025-11-17		 118.35
On 2025-11-17		 -2.02 -1.67 -- -- -- 118.80
MTD 144.83
On 2025-11-03		 117.26
On 2025-11-07		 -25.29 -17.55 144.83
On 2025-11-03		 117.26
On 2025-11-07		 -19.04 122.82
As of Monday, November 17th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

300.13 -4.69 -1.54 3,076,134
KO

The Coca-Cola Company

70.68 -0.48 -0.67 14,765,184
PFE

Pfizer Inc.

25.08 +0.02 +0.08 88,021,438
VZ

Verizon Communications Inc.

41.01 -0.05 -0.12 21,615,588
VIX

CBOE Volatility Index

22.38 +2.55 +12.86
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

46,590.24 -557.24 -1.18 514,866,869
DJTA

Dow Jones Transportation Average

15,790.14 -282.42 -1.76 125,848,907
SPX

S&P 500 Index

6,672.41 -61.70 -0.92
OEX

S&P 100 Index

3,359.72 -26.81 -0.79
NDX

NASDAQ 100 Index

24,799.92 -208.32 -0.83
NYA

NYSE Composite Index

21,213.42 -256.84 -1.20
XAX

NYSE AMEX Composite Index

7,239.69 -50.13 -0.69
RUI

RUSSELL 1000 Index

3,634.75 -36.06 -0.98
RUT

Russell 2000 Index

2,341.38 -46.85 -1.96
RUA

Russell 3000 Index

3,775.66 -39.06 -1.02
VIX

CBOE Volatility Index

22.38 +2.55 +12.86
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.82 +0.46 +1.89
VIX6M

CBOE S&P 500 6-Month Volatility Index

24.32 +0.97 +4.15
VIX3M

CBOE S&P 500 3-Month Volatility Index

23.18 +1.60 +7.41
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,638.58 -72.93 -0.62
 
Recent
Ticker Last Chg %Chg Volume
ZTS

Zoetis Inc.

118.80 -2.02 -1.67 4,714,752