ZTS: Zoetis Inc.

As of Thursday, September 18th, 2025

$ 146.93

-- 0 0%

Open: 146.93
High: 146.93
Low: 146.93
Volume: N/A
Previous Close on Wednesday, September 17th, 2025

$ 146.93

-0.53 -0.36%

Open: 147.50
High: 149.54
Low: 146.56
Volume: 1,958,109

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-09-17 147.50 149.54 146.56 146.93 1,958,109 -0.53 -0.36
2025-09-16 146.29 148.57 146.29 147.46 2,663,318 +1.21 +0.83
2025-09-15 148.08 149.75 145.89 146.25 3,337,128 -1.95 -1.32
2025-09-12 149.65 150.05 146.54 148.20 3,108,249 -2.41 -1.60
2025-09-11 149.78 152.00 149.42 150.61 3,187,806 +1.19 +0.80
2025-09-10 149.00 150.58 148.38 149.42 2,730,206 -0.37 -0.25
2025-09-09 151.41 152.12 149.64 149.79 1,951,910 -1.96 -1.29
2025-09-08 152.50 152.97 146.49 151.75 3,312,970 -1.57 -1.02
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 152.00
On 2025-09-11		 145.89
On 2025-09-15		 -2.49 -1.67 152.00
On 2025-09-11		 145.89
On 2025-09-15		 -4.02 147.89
10D 155.15
On 2025-09-05		 145.89
On 2025-09-15		 -5.50 -3.61 155.15
On 2025-09-05		 145.89
On 2025-09-15		 -5.97 149.69
20D 160.48
On 2025-08-20		 145.89
On 2025-09-15		 -8.74 -5.61 160.48
On 2025-08-20		 145.89
On 2025-09-15		 -9.09 152.39
WTD 149.75
On 2025-09-15		 145.89
On 2025-09-15		 -1.27 -0.86 149.75
On 2025-09-15		 146.29
On 2025-09-16		 -2.31 146.88
MTD 155.38
On 2025-09-02		 145.89
On 2025-09-15		 -9.47 -6.05 155.38
On 2025-09-02		 145.89
On 2025-09-15		 -6.11 150.19
As of Wednesday, September 17th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

295.94 +6.44 +2.22 2,491,527
KO

The Coca-Cola Company

66.58 -0.47 -0.69 7,761,044
PFE

Pfizer Inc.

24.16 +0.11 +0.46 22,101,847
VZ

Verizon Communications Inc.

43.68 -0.54 -1.21 8,899,757
VIX

CBOE Volatility Index

15.48 -0.24 -1.53
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

46,145.76 +127.44 +0.28 310,444,472
DJTA

Dow Jones Transportation Average

15,614.32 +112.05 +0.72 135,708,848
SPX

S&P 500 Index

6,637.57 +37.22 +0.56
OEX

S&P 100 Index

3,307.17 +14.34 +0.44
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

24,496.21 +272.52 +1.13
NYA

NYSE Composite Index

21,501.91 +62.02 +0.29
XAX

NYSE AMEX Composite Index

6,992.13 +1.53 +0.02
RUI

RUSSELL 1000 Index

3,635.96 +22.29 +0.62
RUT

Russell 2000 Index

2,461.42 +54.08 +2.25
RUA

Russell 3000 Index

3,784.98 +25.84 +0.69
VIX

CBOE Volatility Index

15.48 -0.24 -1.53
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.99 -0.13 -0.59
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.63 -0.03 -0.15
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.38 -0.06 -0.33
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,376.00 +170.65 +1.52
 
Recent
Ticker Last Chg %Chg Volume
ZTS

Zoetis Inc.

146.93 0.00 0.00