ZTS: Zoetis Inc.

As of Friday, November 13th, 2026

$ 82.96

-- 0 0%

Open: 82.96
High: 82.96
Low: 82.96
Volume: N/A
Previous Close on Thursday, November 12th, 2026

$ 82.96

+0.72 +0.88%

Open: 82.69
High: 83.84
Low: 82.48
Volume: 3,774,592

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-11-12 82.69 83.84 82.48 82.96 3,774,592 +0.72 +0.88
2026-11-11 81.49 82.64 80.79 82.24 4,393,075 -0.22 -0.27
2026-11-10 81.75 83.28 80.43 82.46 4,753,987 +0.14 +0.17
2026-11-09 80.45 82.60 79.59 82.32 5,997,181 +2.92 +3.68
2026-11-06 79.00 80.67 78.63 79.40 5,806,386 -2.71 -3.30
2026-11-05 84.87 88.74 81.54 82.11 9,582,822 -7.09 -7.95
2026-11-04 85.37 89.29 84.83 89.20 9,168,389 +6.21 +7.48
2026-11-03 82.29 83.73 81.53 82.99 3,698,146 -0.19 -0.23
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 83.84
On 2026-11-12		 78.63
On 2026-11-06		 0.85 1.04 83.28
On 2026-11-10		 80.79
On 2026-11-11		 -2.99 81.88
10D 89.29
On 2026-11-04		 78.63
On 2026-11-06		 4.16 5.28 89.29
On 2026-11-04		 78.63
On 2026-11-06		 -11.94 82.66
20D 89.29
On 2026-11-04		 77.03
On 2026-10-28		 4.54 5.79 89.29
On 2026-11-04		 78.63
On 2026-11-06		 -11.94 81.20
WTD 83.84
On 2026-11-12		 79.59
On 2026-11-09		 3.56 4.48 83.28
On 2026-11-10		 80.79
On 2026-11-11		 -2.99 82.50
MTD 89.29
On 2026-11-04		 78.63
On 2026-11-06		 3.24 4.06 89.29
On 2026-11-04		 78.63
On 2026-11-06		 -11.94 82.98
As of Thursday, November 12th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

331.50 +0.64 +0.19 363
KO

The Coca-Cola Company

97.84 +0.45 +0.46 59,887
PFE

Pfizer Inc.

28.92 +0.09 +0.31 63,255
VZ

Verizon Communications Inc.

46.64 +0.09 +0.19 8,594
VIX

CBOE Volatility Index

18.34 -0.40 -2.13
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

52,297.09 -2.02 0.00
DJTA

Dow Jones Transportation Average

20,538.92 -0.09 0.00
SPX

S&P 500 Index

7,592.40 -0.55 -0.01
OEX

S&P 100 Index

3,739.25 -0.33 -0.01
NDX

NASDAQ 100 Index

28,289.19 0.00 0.00
NYA

NYSE Composite Index

24,466.97 -2.14 -0.01
XAX

NYSE AMEX Composite Index

8,098.90 -0.04 0.00
RUI

RUSSELL 1000 Index

4,134.92 -0.26 -0.01
RUT

Russell 2000 Index

2,799.06 +0.00 +0.00
RUA

Russell 3000 Index

4,306.68 -0.26 -0.01
VIX

CBOE Volatility Index

18.34 -0.40 -2.13
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.60 -0.02 -0.09
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.71 -0.05 -0.23
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.06 -0.06 -0.30
 
Recent
Ticker Last Chg %Chg Volume
ZTS

Zoetis Inc.

82.96 0.00 0.00