ZTS: Zoetis Inc.

As of Friday, December 13th, 2024

$ 178.18

-0.66 -0.37%

Open: 178.98
High: 181.85
Low: 176.63
Volume: 1,623,310
Previous Close on Thursday, December 12th, 2024

$ 178.84

+1.67 +0.94%

Open: 176.95
High: 179.70
Low: 176.56
Volume: 1,858,055

Historical Data

Date Open High Low Close Volume Chg %Chg
2024-12-13 178.98 181.85 176.63 178.18 1,623,310 -0.66 -0.37
2024-12-12 176.95 179.70 176.56 178.84 1,858,055 +1.67 +0.94
2024-12-11 176.26 178.38 175.81 177.17 1,713,618 +0.46 +0.26
2024-12-10 177.88 178.51 176.20 176.71 1,650,179 -1.44 -0.81
2024-12-09 175.88 179.78 175.08 178.15 2,348,542 +1.69 +0.96
2024-12-06 174.77 177.55 174.41 176.46 2,550,987 +1.69 +0.97
2024-12-05 175.27 176.53 173.72 174.77 2,427,781 -0.55 -0.31
2024-12-04 174.60 178.50 174.54 175.32 2,686,223 -1.62 -0.92
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 181.85
On 2024-12-13		 175.08
On 2024-12-09		 1.72 0.97 179.78
On 2024-12-09		 175.81
On 2024-12-11		 -2.21 177.81
10D 181.85
On 2024-12-13		 173.72
On 2024-12-05		 2.93 1.67 181.40
On 2024-12-03		 173.72
On 2024-12-05		 -4.23 176.94
20D 181.85
On 2024-12-13		 170.75
On 2024-11-15		 3.55 2.03 181.40
On 2024-12-03		 173.72
On 2024-12-05		 -4.23 176.61
WTD 181.85
On 2024-12-13		 175.08
On 2024-12-09		 1.72 0.97 179.78
On 2024-12-09		 175.81
On 2024-12-11		 -2.21 177.81
MTD 181.85
On 2024-12-13		 173.72
On 2024-12-05		 2.93 1.67 181.40
On 2024-12-03		 173.72
On 2024-12-05		 -4.23 176.94
As of Friday, December 13th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

166.01 +1.18 +0.72 4,510,171
KO

The Coca-Cola Company

63.12 -0.72 -1.13 12,598,325
PFE

Pfizer Inc.

25.58 +0.21 +0.83 28,944,058
VZ

Verizon Communications Inc.

42.28 +0.20 +0.48 13,296,227
VIX

CBOE Volatility Index

13.81 -0.11 -0.79
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

43,828.06 -86.06 -0.20 455,381,444
DJTA

Dow Jones Transportation Average

16,711.43 -131.34 -0.78 110,553,871
SPX

S&P 500 Index

6,051.09 -0.16 0.00
OEX

S&P 100 Index

2,958.64 +4.79 +0.16
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

21,780.25 +164.98 +0.76
NYA

NYSE Composite Index

19,729.37 -39.72 -0.20
XAX

NYSE AMEX Composite Index

4,953.65 -76.50 -1.52
RUI

RUSSELL 1000 Index

3,322.90 -1.21 -0.04
RUT

Russell 2000 Index

2,346.90 -14.19 -0.60
RUA

Russell 3000 Index

3,466.20 -2.20 -0.06
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

13.81 -0.11 -0.79
VIX1Y

CBOE S&P 500 One-Year Volatility Index

20.87 +0.21 +1.02
VIX6M

CBOE S&P 500 6-Month Volatility Index

19.23 +0.04 +0.21
VIX3M

CBOE S&P 500 3-Month Volatility Index

17.15 0.00 0.00
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,560.05 +71.57 +0.68
 
Recent
Ticker Last Chg %Chg Volume
ZTS

Zoetis Inc.

178.18 -0.66 -0.37 1,623,310