ZTS: Zoetis Inc.

As of Wednesday, September 9th, 2026

$ 73.31

-0.25 -0.34%

Open: 73.50
High: 74.08
Low: 73.09
Volume: 5,445,848
Previous Close on Tuesday, September 8th, 2026

$ 73.56

-2.25 -2.97%

Open: 74.80
High: 75.10
Low: 73.48
Volume: 5,657,906

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-09-09 73.50 74.08 73.09 73.31 5,445,848 -0.25 -0.34
2026-09-08 74.80 75.10 73.48 73.56 5,657,906 -2.25 -2.97
2026-09-04 75.08 75.84 74.83 75.81 3,982,110 -0.48 -0.63
2026-09-03 77.01 78.00 74.74 76.29 3,112,249 +0.13 +0.17
2026-09-02 77.46 77.85 75.88 76.16 2,865,008 -1.09 -1.41
2026-09-01 77.91 77.93 76.15 77.25 3,795,576 +0.15 +0.19
2026-08-31 77.00 77.21 75.62 77.10 5,167,336 -0.24 -0.31
2026-08-28 75.20 77.71 75.20 77.34 4,843,798 +2.32 +3.09
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 78.00
On 2026-09-03		 73.09
On 2026-09-09		 -3.94 -5.10 78.00
On 2026-09-03		 73.09
On 2026-09-09		 -6.29 75.03
10D 78.75
On 2026-08-26		 73.09
On 2026-09-09		 -3.98 -5.15 78.75
On 2026-08-26		 73.09
On 2026-09-09		 -7.19 75.94
20D 78.75
On 2026-08-26		 71.00
On 2026-08-17		 -2.04 -2.71 78.75
On 2026-08-26		 73.09
On 2026-09-09		 -7.19 75.67
WTD 75.10
On 2026-09-08		 73.09
On 2026-09-09		 -2.50 -3.30 75.10
On 2026-09-08		 73.09
On 2026-09-09		 -2.68 73.44
MTD 78.00
On 2026-09-03		 73.09
On 2026-09-09		 -3.79 -4.92 78.00
On 2026-09-03		 73.09
On 2026-09-09		 -6.29 75.40
As of Wednesday, September 9th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

325.42 -9.49 -2.83 5,008,090
KO

The Coca-Cola Company

87.55 -0.81 -0.92 12,327,793
PFE

Pfizer Inc.

27.78 -0.01 -0.04 29,003,340
VZ

Verizon Communications Inc.

49.74 -0.67 -1.33 22,573,994
VIX

CBOE Volatility Index

16.46 +0.74 +4.71
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

52,380.66 -405.41 -0.77 403,108,204
DJTA

Dow Jones Transportation Average

20,573.88 -226.82 -1.09 59,461,892
SPX

S&P 500 Index

7,636.36 -37.16 -0.48
OEX

S&P 100 Index

3,789.21 -13.56 -0.36
NDX

NASDAQ 100 Index

29,421.55 -86.15 -0.29
NYA

NYSE Composite Index

24,311.15 -161.91 -0.66
XAX

NYSE AMEX Composite Index

8,783.48 +6.26 +0.07
RUI

RUSSELL 1000 Index

4,157.26 -21.56 -0.52
RUT

Russell 2000 Index

2,921.23 -38.97 -1.32
RUA

Russell 3000 Index

4,336.48 -23.94 -0.55
VIX

CBOE Volatility Index

16.46 +0.74 +4.71
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.97 +0.19 +0.87
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.63 +0.29 +1.43
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.87 +0.48 +2.61
 
Recent
Ticker Last Chg %Chg Volume
WEC

WEC Energy Group Inc.

106.15 -0.91 -0.85 2,450,331
OXM

Oxford Industries Inc.

30.65 -0.92 -2.91 523,332
ZTS

Zoetis Inc.

73.31 -0.25 -0.34 5,445,848