ZTS: Zoetis Inc.

As of Wednesday, April 16th, 2025

$ 146.76

-2.46 -1.65%

Open: 149.03
High: 150.12
Low: 145.80
Volume: 2,389,960
Previous Close on Tuesday, April 15th, 2025

$ 149.22

-1.61 -1.07%

Open: 151.43
High: 151.46
Low: 148.26
Volume: 2,785,077

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-04-16 149.03 150.12 145.80 146.76 2,389,960 -2.46 -1.65
2025-04-15 151.43 151.46 148.26 149.22 2,785,077 -1.61 -1.07
2025-04-14 151.46 152.33 147.94 150.83 3,232,141 +1.39 +0.93
2025-04-11 146.64 149.74 144.81 149.44 2,823,427 +2.44 +1.66
2025-04-10 152.64 152.64 142.04 147.00 3,498,022 -6.55 -4.27
2025-04-09 141.16 154.29 139.70 153.55 5,031,672 +9.14 +6.33
2025-04-08 152.45 153.32 142.39 144.41 3,267,031 -4.69 -3.15
2025-04-07 147.42 153.39 143.85 149.10 4,228,941 -2.63 -1.73
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 152.64
On 2025-04-10		 142.04
On 2025-04-10		 -6.79 -4.42 152.64
On 2025-04-10		 144.81
On 2025-04-11		 -5.13 148.65
10D 166.34
On 2025-04-03		 139.70
On 2025-04-09		 -16.74 -10.24 166.34
On 2025-04-03		 139.70
On 2025-04-09		 -16.02 150.17
20D 166.34
On 2025-04-03		 139.70
On 2025-04-09		 -16.99 -10.38 166.34
On 2025-04-03		 139.70
On 2025-04-09		 -16.02 156.67
WTD 152.33
On 2025-04-14		 145.80
On 2025-04-16		 -2.68 -1.79 152.33
On 2025-04-14		 145.80
On 2025-04-16		 -4.29 148.94
MTD 166.34
On 2025-04-03		 139.70
On 2025-04-09		 -17.89 -10.87 166.34
On 2025-04-03		 139.70
On 2025-04-09		 -16.02 152.26
As of Wednesday, April 16th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

182.45 -3.22 -1.73 4,448,508
KO

The Coca-Cola Company

71.68 -0.18 -0.25 15,233,609
PFE

Pfizer Inc.

22.04 -0.40 -1.78 36,836,817
VZ

Verizon Communications Inc.

43.61 -0.87 -1.96 17,264,046
VIX

CBOE Volatility Index

32.64 +2.52 +8.37
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

39,669.39 -699.57 -1.73 732,354,014
DJTA

Dow Jones Transportation Average

13,123.31 -300.28 -2.24 187,799,200
SPX

S&P 500 Index

5,275.70 -120.93 -2.24
OEX

S&P 100 Index

2,545.23 -69.77 -2.67
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

18,257.64 -572.58 -3.04
NYA

NYSE Composite Index

18,245.65 -184.39 -1.00
XAX

NYSE AMEX Composite Index

4,595.21 +44.67 +0.98
RUI

RUSSELL 1000 Index

2,882.23 -63.24 -2.15
RUT

Russell 2000 Index

1,863.48 -19.44 -1.03
RUA

Russell 3000 Index

2,994.44 -64.20 -2.10
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

32.64 +2.52 +8.37
VIX1Y

CBOE S&P 500 One-Year Volatility Index

27.82 +1.33 +5.02
VIX6M

CBOE S&P 500 6-Month Volatility Index

29.78 +1.58 +5.60
VIX3M

CBOE S&P 500 3-Month Volatility Index

30.94 +1.94 +6.69
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,273.53 -88.24 -0.94
 
Recent
Ticker Last Chg %Chg Volume
HBI

Hanesbrands Inc.

4.32 -0.12 -2.70 5,492,196
OFC

Corporate Office Properties Trust

24.94 0.00 0.00
SYF

Synchrony Financial

46.76 -0.75 -1.58 3,491,705
FLS

Flowserve Corporation

42.19 -0.62 -1.45 1,335,557
ZTS

Zoetis Inc.

146.76 -2.46 -1.65 2,389,960