ZTS: Zoetis Inc.

As of Thursday, July 30th, 2026

$ 76.03

-1.90 -2.44%

Open: 77.00
High: 77.38
Low: 75.26
Volume: 4,774,988
Previous Close on Wednesday, July 29th, 2026

$ 77.93

+0.42 +0.54%

Open: 77.30
High: 79.08
Low: 77.25
Volume: 5,308,318

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-07-30 77.00 77.38 75.26 76.03 4,774,988 -1.90 -2.44
2026-07-29 77.30 79.08 77.25 77.93 5,308,318 +0.42 +0.54
2026-07-28 78.29 79.43 77.28 77.51 6,273,867 +0.59 +0.77
2026-07-27 76.03 77.65 75.53 76.92 3,437,355 +1.57 +2.08
2026-07-24 75.12 76.06 74.28 75.35 5,098,555 +0.78 +1.05
2026-07-23 73.89 75.11 73.55 74.57 6,319,171 +0.38 +0.51
2026-07-22 75.78 76.02 73.67 74.19 4,675,298 -1.16 -1.54
2026-07-21 75.50 76.46 74.56 75.35 4,803,118 -0.85 -1.12
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 79.43
On 2026-07-28		 74.28
On 2026-07-24		 1.46 1.96 79.43
On 2026-07-28		 75.26
On 2026-07-30		 -5.25 76.75
10D 79.43
On 2026-07-28		 73.55
On 2026-07-23		 -0.88 -1.14 78.05
On 2026-07-17		 73.55
On 2026-07-23		 -5.77 76.06
20D 79.43
On 2026-07-28		 72.90
On 2026-07-02		 3.58 4.94 77.99
On 2026-07-07		 73.38
On 2026-07-14		 -5.91 75.69
WTD 79.43
On 2026-07-28		 75.26
On 2026-07-30		 0.68 0.90 79.43
On 2026-07-28		 75.26
On 2026-07-30		 -5.25 77.10
MTD 79.43
On 2026-07-28		 72.11
On 2026-07-01		 4.17 5.80 77.99
On 2026-07-07		 73.38
On 2026-07-14		 -5.91 75.53
As of Thursday, July 30th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

355.04 +4.41 +1.26 3,186,923
KO

The Coca-Cola Company

88.49 -0.59 -0.66 17,612,154
PFE

Pfizer Inc.

24.91 -0.24 -0.95 44,918,858
VZ

Verizon Communications Inc.

46.11 -1.11 -2.35 20,926,359
VIX

CBOE Volatility Index

17.09 -3.41 -16.63
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

52,208.06 +613.92 +1.19 644,806,615
DJTA

Dow Jones Transportation Average

21,089.23 -372.63 -1.74 71,765,768
SPX

S&P 500 Index

7,437.63 +121.42 +1.66
OEX

S&P 100 Index

3,656.92 +69.40 +1.93
NDX

NASDAQ 100 Index

28,106.35 +914.04 +3.36
NYA

NYSE Composite Index

24,138.29 +193.06 +0.81
XAX

NYSE AMEX Composite Index

8,438.28 +54.33 +0.65
RUI

RUSSELL 1000 Index

4,051.49 +64.66 +1.62
RUT

Russell 2000 Index

2,946.10 +39.79 +1.37
RUA

Russell 3000 Index

4,232.18 +67.11 +1.61
VIX

CBOE Volatility Index

17.09 -3.41 -16.63
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.12 -0.94 -3.91
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.61 -1.40 -6.08
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.50 -1.91 -8.92
 
Recent
Ticker Last Chg %Chg Volume
ZTS

Zoetis Inc.

76.03 -1.90 -2.44 4,774,988