ZTS: Zoetis Inc.

As of Friday, April 26th, 2024

$ 158.42

+5.06 +3.30%

Open: 152.63
High: 158.74
Low: 152.63
Volume: 4,969,506
Previous Close on Thursday, April 25th, 2024

$ 153.36

+2.48 +1.64%

Open: 150.97
High: 153.59
Low: 150.04
Volume: 4,566,712

Historical Data

Date Open High Low Close Volume Chg %Chg
2024-04-26 152.63 158.74 152.63 158.42 4,969,506 +5.06 +3.30
2024-04-25 150.97 153.59 150.04 153.36 4,566,712 +2.48 +1.64
2024-04-24 149.25 151.74 148.75 150.88 3,574,915 +1.32 +0.88
2024-04-23 146.25 149.90 145.18 149.56 4,072,345 +4.02 +2.76
2024-04-22 150.82 151.53 144.80 145.54 4,323,128 -0.96 -0.66
2024-04-19 151.50 151.54 145.80 146.50 6,162,844 -6.61 -4.32
2024-04-18 151.63 153.67 151.17 153.11 4,772,838 +1.17 +0.77
2024-04-17 153.01 153.18 151.24 151.94 3,259,258 -1.08 -0.71
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 158.74
On 2024-04-26		 144.80
On 2024-04-22		 11.92 8.14 151.53
On 2024-04-22		 145.18
On 2024-04-23		 -4.19 151.55
10D 158.74
On 2024-04-26		 144.80
On 2024-04-22		 8.44 5.63 155.00
On 2024-04-15		 144.80
On 2024-04-22		 -6.58 151.21
20D 169.49
On 2024-04-01		 144.80
On 2024-04-22		 -10.79 -6.38 169.49
On 2024-04-01		 144.80
On 2024-04-22		 -14.57 157.36
WTD 158.74
On 2024-04-26		 144.80
On 2024-04-22		 11.92 8.14 151.53
On 2024-04-22		 145.18
On 2024-04-23		 -4.19 151.55
MTD 169.49
On 2024-04-01		 144.80
On 2024-04-22		 -10.79 -6.38 169.49
On 2024-04-01		 144.80
On 2024-04-22		 -14.57 157.36
As of Friday, April 26th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

162.35 +1.09 +0.68 5,826,600
KO

The Coca-Cola Company

61.74 0.00 0.00 10,986,641
PFE

Pfizer Inc.

25.40 +0.14 +0.55 46,023,249
VZ

Verizon Communications Inc.

39.68 +0.46 +1.17 17,978,602
VIX

CBOE Volatility Index

15.03 -0.34 -2.21
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

38,239.66 +153.86 +0.40 398,701,932
DJTA

Dow Jones Transportation Average

15,170.88 -126.01 -0.82 112,718,467
SPX

S&P 500 Index

5,099.96 +51.54 +1.02
OEX

S&P 100 Index

2,418.31 +33.93 +1.42
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

17,718.30 +287.80 +1.65
NYA

NYSE Composite Index

17,763.27 +31.71 +0.18
XAX

NYSE AMEX Composite Index

4,907.72 -14.53 -0.30
RUI

RUSSELL 1000 Index

2,793.47 +26.88 +0.97
RUT

Russell 2000 Index

2,002.00 +20.88 +1.05
RUA

Russell 3000 Index

2,916.20 +28.18 +0.98
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

15.03 -0.34 -2.21
VIX1Y

CBOE S&P 500 One-Year Volatility Index

19.60 0.00 0.00
VIX6M

CBOE S&P 500 6-Month Volatility Index

17.83 -0.05 -0.28
VIX3M

CBOE S&P 500 3-Month Volatility Index

16.27 -0.10 -0.61
VXN

CBOE NASDAQ 100 Volatility Index

19.23 0.00 0.00
VOLNDX

DWS NASDAQ 100 Volatility Target Index

8,737.05 +134.50 +1.56
 
Recent
Ticker Last Chg %Chg Volume
ZTS

Zoetis Inc.

158.42 +5.06 +3.30 4,969,506