ZTS: Zoetis Inc.

As of Thursday, August 14th, 2025

$ 153.06

+0.62 +0.41%

Open: 151.57
High: 153.36
Low: 151.17
Volume: 2,564,530
Previous Close on Wednesday, August 13th, 2025

$ 152.44

+2.67 +1.78%

Open: 149.62
High: 152.76
Low: 148.92
Volume: 3,307,765

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-08-14 151.57 153.36 151.17 153.06 2,564,530 +0.62 +0.41
2025-08-13 149.62 152.76 148.92 152.44 3,307,765 +2.67 +1.78
2025-08-12 148.91 149.88 148.31 149.77 2,224,211 +0.75 +0.50
2025-08-11 147.67 149.81 147.35 149.02 3,056,769 +1.67 +1.13
2025-08-08 148.35 149.00 146.27 147.35 1,969,353 -0.89 -0.60
2025-08-07 147.50 149.00 146.90 148.24 3,759,303 +1.74 +1.19
2025-08-06 146.20 147.30 144.25 146.50 4,961,735 +0.38 +0.26
2025-08-05 160.05 160.05 144.51 146.12 7,332,215 -5.69 -3.75
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 153.36
On 2025-08-14		 146.27
On 2025-08-08		 4.82 3.25 149.00
On 2025-08-08		 149.00
On 2025-08-08		 0.00 150.33
10D 160.05
On 2025-08-05		 144.25
On 2025-08-06		 7.27 4.99 160.05
On 2025-08-05		 144.25
On 2025-08-06		 -9.87 149.17
20D 160.05
On 2025-08-05		 144.25
On 2025-08-06		 3.03 2.02 160.05
On 2025-08-05		 144.25
On 2025-08-06		 -9.87 149.68
WTD 153.36
On 2025-08-14		 147.35
On 2025-08-11		 5.71 3.88 149.81
On 2025-08-11		 149.81
On 2025-08-11		 0.00 151.07
MTD 160.05
On 2025-08-05		 144.25
On 2025-08-06		 7.27 4.99 160.05
On 2025-08-05		 144.25
On 2025-08-06		 -9.87 149.17
As of Thursday, August 14th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

269.70 +0.84 +0.31 4,401,155
KO

The Coca-Cola Company

69.55 -0.91 -1.29 10,641,648
PFE

Pfizer Inc.

25.11 -0.05 -0.20 32,424,446
VZ

Verizon Communications Inc.

43.50 -0.21 -0.48 10,462,259
VIX

CBOE Volatility Index

14.83 +0.34 +2.35
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

44,911.26 -11.01 -0.02 449,911,788
DJTA

Dow Jones Transportation Average

15,724.41 -132.05 -0.83 140,777,816
SPX

S&P 500 Index

6,468.54 +1.96 +0.03
OEX

S&P 100 Index

3,209.66 +9.18 +0.29
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

23,832.44 -16.60 -0.07
NYA

NYSE Composite Index

20,808.43 -59.25 -0.28
XAX

NYSE AMEX Composite Index

6,142.67 -9.63 -0.16
RUI

RUSSELL 1000 Index

3,535.30 -2.46 -0.07
RUT

Russell 2000 Index

2,299.08 -28.98 -1.24
RUA

Russell 3000 Index

3,673.83 -4.41 -0.12
VIX

CBOE Volatility Index

14.83 +0.34 +2.35
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.92 +0.21 +0.97
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.49 +0.14 +0.69
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.49 +0.16 +0.87
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,024.07 -10.25 -0.09
 
Recent
Ticker Last Chg %Chg Volume
ZTS

Zoetis Inc.

153.06 +0.62 +0.41 2,564,530