ZTS: Zoetis Inc.

As of Thursday, July 3rd, 2025

$ 159.18

+0.10 +0.06%

Open: 158.05
High: 159.47
Low: 157.61
Volume: 1,374,321
Previous Close on Wednesday, July 2nd, 2025

$ 159.08

-0.11 -0.07%

Open: 159.71
High: 160.58
Low: 158.63
Volume: 2,127,583

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-07-03 158.05 159.47 157.61 159.18 1,374,321 +0.10 +0.06
2025-07-02 159.71 160.58 158.63 159.08 2,127,583 -0.11 -0.07
2025-07-01 154.94 160.95 152.75 159.19 3,926,550 +3.24 +2.08
2025-06-30 156.16 156.92 155.07 155.95 2,814,847 -0.22 -0.14
2025-06-27 156.33 157.33 155.40 156.17 2,987,838 +0.38 +0.24
2025-06-26 157.48 157.62 155.27 155.79 3,119,985 -1.44 -0.92
2025-06-25 156.88 158.70 155.11 157.23 2,968,901 -0.54 -0.34
2025-06-24 157.48 158.65 154.26 157.77 4,548,153 +0.43 +0.27
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 160.95
On 2025-07-01		 152.75
On 2025-07-01		 3.39 2.18 160.95
On 2025-07-01		 157.61
On 2025-07-03		 -2.08 157.91
10D 160.95
On 2025-07-01		 152.75
On 2025-07-01		 4.12 2.66 158.70
On 2025-06-25		 155.07
On 2025-06-30		 -2.29 157.49
20D 171.52
On 2025-06-06		 152.75
On 2025-07-01		 -9.41 -5.58 171.52
On 2025-06-06		 152.75
On 2025-07-01		 -10.94 161.30
WTD 160.95
On 2025-07-01		 152.75
On 2025-07-01		 3.01 1.93 160.95
On 2025-07-01		 157.61
On 2025-07-03		 -2.08 158.35
MTD 160.95
On 2025-07-01		 152.75
On 2025-07-01		 3.23 2.07 160.95
On 2025-07-01		 157.61
On 2025-07-03		 -2.08 159.15
As of Thursday, July 3rd, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

246.88 +2.13 +0.87 3,082,441
KO

The Coca-Cola Company

71.35 +0.44 +0.62 9,423,352
PFE

Pfizer Inc.

25.38 +0.06 +0.24 27,032,052
VZ

Verizon Communications Inc.

43.55 -0.04 -0.09 10,278,729
VIX

CBOE Volatility Index

16.38 -0.26 -1.56
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

44,828.53 +344.11 +0.77 346,629,174
DJTA

Dow Jones Transportation Average

16,046.83 +28.77 +0.18 71,869,081
SPX

S&P 500 Index

6,279.35 +51.93 +0.83
OEX

S&P 100 Index

3,081.31 +26.91 +0.88
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

22,866.97 +225.08 +0.99
NYA

NYSE Composite Index

20,725.79 +128.86 +0.63
XAX

NYSE AMEX Composite Index

5,878.23 +9.79 +0.17
RUI

RUSSELL 1000 Index

3,437.56 +28.67 +0.84
RUT

Russell 2000 Index

2,249.04 +22.66 +1.02
RUA

Russell 3000 Index

3,573.18 +30.07 +0.85
VIX

CBOE Volatility Index

16.38 -0.26 -1.56
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.31 +0.01 +0.04
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.02 -0.14 -0.66
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.21 -0.14 -0.72
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,472.68 +116.49 +1.12
 
Recent
Ticker Last Chg %Chg Volume
ZTS

Zoetis Inc.

159.18 +0.10 +0.06 1,374,321