ZTS: Zoetis Inc.

As of Wednesday, September 30th, 2026

$ 69.83

-0.47 -0.67%

Open: 70.55
High: 70.77
Low: 69.52
Volume: 4,240,077
Previous Close on Tuesday, September 29th, 2026

$ 70.30

-1.13 -1.58%

Open: 71.40
High: 71.70
Low: 70.00
Volume: 3,519,735

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-09-30 70.55 70.77 69.52 69.83 4,240,077 -0.47 -0.67
2026-09-29 71.40 71.70 70.00 70.30 3,519,735 -1.13 -1.58
2026-09-28 70.50 71.68 70.08 71.43 3,740,963 +0.38 +0.53
2026-09-25 70.00 71.08 69.52 71.05 4,164,580 +0.78 +1.11
2026-09-24 71.85 72.38 69.93 70.27 3,368,432 -1.34 -1.87
2026-09-23 72.75 73.55 71.55 71.61 3,788,632 -1.25 -1.72
2026-09-22 71.98 73.46 71.24 72.86 3,822,173 +1.53 +2.14
2026-09-21 72.06 72.48 70.26 71.33 3,940,790 -0.07 -0.10
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 72.38
On 2026-09-24		 69.52
On 2026-09-25		 -1.78 -2.49 72.38
On 2026-09-24		 69.52
On 2026-09-25		 -3.95 70.58
10D 73.55
On 2026-09-23		 69.52
On 2026-09-25		 -3.17 -4.34 73.55
On 2026-09-23		 69.52
On 2026-09-25		 -5.48 71.31
20D 78.00
On 2026-09-03		 69.52
On 2026-09-25		 -7.42 -9.61 78.00
On 2026-09-03		 69.52
On 2026-09-25		 -10.87 72.71
WTD 71.70
On 2026-09-29		 69.52
On 2026-09-30		 -1.22 -1.72 71.70
On 2026-09-29		 69.52
On 2026-09-30		 -3.04 70.52
MTD 78.00
On 2026-09-03		 69.52
On 2026-09-25		 -7.27 -9.43 78.00
On 2026-09-03		 69.52
On 2026-09-25		 -10.87 72.92
As of Wednesday, September 30th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

312.29 -5.60 -1.76 4,183,231
KO

The Coca-Cola Company

86.08 -0.76 -0.88 15,617,833
PFE

Pfizer Inc.

28.52 -0.20 -0.70 32,093,496
VZ

Verizon Communications Inc.

45.87 -0.11 -0.24 19,447,302
VIX

CBOE Volatility Index

16.34 +0.30 +1.87 0
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

50,906.05 -443.87 -0.86 486,157,088
DJTA

Dow Jones Transportation Average

19,382.09 -268.28 -1.37 64,494,937
SPX

S&P 500 Index

7,651.54 -19.30 -0.25 2,147,483,647
OEX

S&P 100 Index

3,822.99 -2.44 -0.06 0
NDX

NASDAQ 100 Index

30,408.50 +69.17 +0.23 1,220,858,580
NYA

NYSE Composite Index

23,490.80 -218.80 -0.92 0
XAX

NYSE AMEX Composite Index

8,186.64 +29.71 +0.36 0
RUI

RUSSELL 1000 Index

4,155.76 -11.24 -0.27 0
RUT

Russell 2000 Index

2,796.86 -11.06 -0.39 0
RUA

Russell 3000 Index

4,327.40 -11.92 -0.27 0
VIX

CBOE Volatility Index

16.34 +0.30 +1.87 0
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.80 +0.13 +0.60 0
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.35 +0.15 +0.74 0
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.37 +0.28 +1.55 0
 
Recent
Ticker Last Chg %Chg Volume
OXM

Oxford Industries Inc.

24.44 -0.57 -2.28 501,626
ZTS

Zoetis Inc.

69.83 -0.47 -0.67 4,240,077