ZTS: Zoetis Inc.

As of Wednesday, June 18th, 2025

$ 155.06

-6.61 -4.09%

Open: 157.09
High: 158.11
Low: 154.54
Volume: 4,650,275
Previous Close on Tuesday, June 17th, 2025

$ 161.67

-2.71 -1.65%

Open: 163.86
High: 164.33
Low: 160.90
Volume: 2,196,804

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-06-18 157.09 158.11 154.54 155.06 4,650,275 -6.61 -4.09
2025-06-17 163.86 164.33 160.90 161.67 2,196,804 -2.71 -1.65
2025-06-16 165.83 166.77 163.27 164.38 2,432,398 +0.05 +0.03
2025-06-13 164.96 167.38 163.51 164.33 2,973,479 -4.49 -2.66
2025-06-12 166.49 168.83 165.52 168.82 2,330,661 +2.49 +1.50
2025-06-11 167.26 168.05 164.95 166.33 2,415,941 -0.77 -0.46
2025-06-10 164.23 167.36 164.23 167.10 2,741,004 +2.49 +1.51
2025-06-09 168.82 169.50 162.22 164.61 3,582,955 -5.55 -3.26
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 168.83
On 2025-06-12		 154.54
On 2025-06-18		 -11.27 -6.78 168.83
On 2025-06-12		 154.54
On 2025-06-18		 -8.46 162.85
10D 171.52
On 2025-06-06		 154.54
On 2025-06-18		 -13.53 -8.03 171.52
On 2025-06-06		 154.54
On 2025-06-18		 -9.90 165.11
20D 172.23
On 2025-06-03		 154.54
On 2025-06-18		 -8.59 -5.25 172.23
On 2025-06-03		 154.54
On 2025-06-18		 -10.27 165.64
WTD 166.77
On 2025-06-16		 154.54
On 2025-06-18		 -9.27 -5.64 166.77
On 2025-06-16		 154.54
On 2025-06-18		 -7.33 160.37
MTD 172.23
On 2025-06-03		 154.54
On 2025-06-18		 -13.57 -8.05 172.23
On 2025-06-03		 154.54
On 2025-06-18		 -10.27 166.11
As of Wednesday, June 18th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

235.89 +0.14 +0.06 7,437,045
KO

The Coca-Cola Company

69.21 -0.41 -0.59 15,834,132
PFE

Pfizer Inc.

23.88 -0.12 -0.50 36,281,670
VZ

Verizon Communications Inc.

41.67 -0.18 -0.43 18,585,339
VIX

CBOE Volatility Index

20.16 -1.41 -6.54
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

42,171.66 -44.14 -0.10 484,334,589
DJTA

Dow Jones Transportation Average

14,725.50 +36.83 +0.25 137,064,195
SPX

S&P 500 Index

5,980.87 -1.85 -0.03
OEX

S&P 100 Index

2,929.44 -1.11 -0.04
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

21,719.69 +0.61 +0.00
NYA

NYSE Composite Index

19,901.13 -17.15 -0.09
XAX

NYSE AMEX Composite Index

5,803.74 -3.43 -0.06
RUI

RUSSELL 1000 Index

3,273.81 +0.14 +0.00
RUT

Russell 2000 Index

2,112.96 +11.00 +0.52
RUA

Russell 3000 Index

3,401.00 +0.90 +0.03
VIX

CBOE Volatility Index

20.16 -1.41 -6.54
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.40 -0.31 -1.31
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.98 -0.61 -2.59
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.96 -0.91 -3.98
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,976.68 +0.47 +0.00
 
Recent
Ticker Last Chg %Chg Volume
LBRDA

Liberty Broadband Corporation

89.23 +0.98 +1.11 168,395
CASS

Cass Information Systems Inc.

41.68 +0.34 +0.82 31,850
V

Visa Inc.

340.38 -17.46 -4.88 14,961,719
FNF

Fidelity National Financial Inc.

54.12 +0.19 +0.35 2,172,914
ZTS

Zoetis Inc.

155.06 -6.61 -4.09 4,650,275