ZTS: Zoetis Inc.

As of Thursday, June 1st, 2023

$ 166.00

+2.99 +1.83%

Open: 162.90
High: 166.19
Low: 161.61
Volume: 2,136,038
Previous Close on Wednesday, May 31st, 2023

$ 163.01

+2.07 +1.29%

Open: 161.00
High: 163.32
Low: 158.65
Volume: 5,470,894

Historical Data

Date Open High Low Close Volume Chg %Chg
2023-06-01 162.90 166.19 161.61 166.00 2,132,970 +2.99 +1.83
2023-05-31 161.00 163.32 158.65 163.01 5,470,894 +2.07 +1.29
2023-05-30 164.16 165.45 160.59 160.94 2,184,969 -3.80 -2.31
2023-05-26 165.66 166.63 164.35 164.74 1,909,330 -0.50 -0.30
2023-05-25 169.63 169.97 163.57 165.24 3,615,613 -3.90 -2.31
2023-05-24 171.14 171.39 168.52 169.14 2,424,305 -3.53 -2.04
2023-05-23 177.88 177.98 171.40 172.67 2,297,528 -6.85 -3.82
2023-05-22 178.86 181.42 178.26 179.52 1,885,733 -0.03 -0.02
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 169.97
On 2023-05-25		 158.65
On 2023-05-31		 -3.14 -1.86 169.97
On 2023-05-25		 158.65
On 2023-05-31		 -6.66 163.99
10D 182.14
On 2023-05-19		 158.65
On 2023-05-31		 -12.94 -7.23 182.14
On 2023-05-19		 158.65
On 2023-05-31		 -12.90 170.05
20D 187.82
On 2023-05-05		 158.65
On 2023-05-31		 -11.73 -6.60 187.82
On 2023-05-05		 158.65
On 2023-05-31		 -15.53 176.63
WTD 166.19
On 2023-06-01		 158.65
On 2023-05-31		 1.26 0.76 165.45
On 2023-05-30		 158.65
On 2023-05-31		 -4.11 163.32
MTD 166.19
On 2023-06-01		 161.61
On 2023-06-01		 2.99 1.83 -- -- -- 166.00
As of Thursday, June 1st, 2023
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

104.67 +3.14 +3.09 6,155,901
KO

The Coca-Cola Company

60.00 +0.34 +0.57 13,140,492
PFE

Pfizer Inc.

38.02 0.00 0.00 20,226,509
VZ

Verizon Communications Inc.

35.72 +0.09 +0.25 19,794,922
VIX

CBOE Volatility Index

15.65 -2.29 -12.76
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

33,061.57 +153.30 +0.47 346,576,226
DJTA

Dow Jones Transportation Average

13,880.17 +170.43 +1.24 81,623,185
SPX

S&P 500 Index

4,221.02 +41.19 +0.99
OEX

S&P 100 Index

1,977.76 +21.07 +1.08
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

14,441.51 +187.42 +1.31
NYA

NYSE Composite Index

15,031.09 +143.94 +0.97
XAX

NYSE AMEX Composite Index

3,945.14 +73.92 +1.91
RUI

RUSSELL 1000 Index

2,308.28 +22.63 +0.99
RUT

Russell 2000 Index

1,767.94 +18.29 +1.05
RUA

Russell 3000 Index

2,418.07 +23.78 +0.99
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00