ZTS: Zoetis Inc.

As of Tuesday, March 11th, 2025

$ 164.39

-7.41 -4.31%

Open: 170.62
High: 171.82
Low: 164.14
Volume: 3,511,386
Previous Close on Monday, March 10th, 2025

$ 171.80

+1.43 +0.84%

Open: 169.65
High: 177.00
Low: 169.64
Volume: 3,183,710

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-03-11 170.62 171.82 164.14 164.39 3,511,346 -7.41 -4.31
2025-03-10 169.65 177.00 169.64 171.80 3,183,710 +1.43 +0.84
2025-03-07 166.86 170.93 166.76 170.37 3,291,383 +3.12 +1.87
2025-03-06 165.93 167.73 165.28 167.25 3,010,514 +0.25 +0.15
2025-03-05 169.43 172.06 165.22 167.00 3,665,547 -2.90 -1.71
2025-03-04 171.39 174.80 169.18 169.90 3,013,620 -0.63 -0.37
2025-03-03 166.25 170.60 166.08 170.53 3,014,340 +3.29 +1.97
2025-02-28 165.89 167.62 163.89 167.24 3,310,348 +2.26 +1.37
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 177.00
On 2025-03-10		 164.14
On 2025-03-11		 -5.51 -3.24 177.00
On 2025-03-10		 164.14
On 2025-03-11		 -7.27 168.16
10D 177.00
On 2025-03-10		 163.89
On 2025-02-28		 -4.14 -2.46 177.00
On 2025-03-10		 164.14
On 2025-03-11		 -7.27 167.85
20D 177.00
On 2025-03-10		 154.32
On 2025-02-18		 -7.52 -4.37 174.84
On 2025-02-11		 154.32
On 2025-02-18		 -11.74 165.70
WTD 177.00
On 2025-03-10		 164.14
On 2025-03-11		 -5.98 -3.51 177.00
On 2025-03-10		 164.14
On 2025-03-11		 -7.27 168.10
MTD 177.00
On 2025-03-10		 164.14
On 2025-03-11		 -2.85 -1.70 177.00
On 2025-03-10		 164.14
On 2025-03-11		 -7.27 168.75
As of Tuesday, March 11th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

191.72 -0.40 -0.21 5,109,467
KO

The Coca-Cola Company

71.04 -0.41 -0.57 28,069,651
PFE

Pfizer Inc.

25.99 -0.65 -2.44 44,810,083
VZ

Verizon Communications Inc.

43.43 -3.06 -6.58 64,125,973
VIX

CBOE Volatility Index

26.92 -0.94 -3.37
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

41,433.48 -478.23 -1.14 828,160,678
DJTA

Dow Jones Transportation Average

14,780.19 -474.29 -3.11 271,379,059
SPX

S&P 500 Index

5,572.07 -42.49 -0.76
OEX

S&P 100 Index

2,702.24 -18.43 -0.68
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

19,376.96 -53.99 -0.28
NYA

NYSE Composite Index

19,052.13 -150.24 -0.78
XAX

NYSE AMEX Composite Index

4,825.39 -81.31 -1.66
RUI

RUSSELL 1000 Index

3,044.83 -20.60 -0.67
RUT

Russell 2000 Index

2,023.59 +4.53 +0.22
RUA

Russell 3000 Index

3,167.23 -20.15 -0.63
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

26.92 -0.94 -3.37
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.39 +0.59 +2.48
VIX6M

CBOE S&P 500 6-Month Volatility Index

24.84 -0.14 -0.56
VIX3M

CBOE S&P 500 3-Month Volatility Index

25.34 -0.38 -1.48
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,659.05 -19.45 -0.20
 
Recent
Ticker Last Chg %Chg Volume
IJH

iShares Core S&P Mid-Cap ETF

58.16 -0.31 -0.53 16,139,950
ZTS

Zoetis Inc.

164.39 -7.41 -4.31 3,511,386