ZTS: Zoetis Inc.

As of Tuesday, September 10th, 2024

$ 191.73

-- 0 0%

Open: 191.73
High: 191.73
Low: 191.73
Volume: N/A
Previous Close on Monday, September 9th, 2024

$ 191.73

+2.50 +1.32%

Open: 190.55
High: 193.61
Low: 190.09
Volume: 2,592,541

Historical Data

Date Open High Low Close Volume Chg %Chg
2024-09-09 190.55 193.61 190.09 191.73 2,592,541 +2.50 +1.32
2024-09-06 187.46 190.44 187.06 189.23 2,710,102 +2.64 +1.41
2024-09-05 187.66 188.05 185.84 186.59 1,443,468 -0.74 -0.40
2024-09-04 183.19 187.51 181.56 187.33 1,829,289 +3.76 +2.05
2024-09-03 182.71 184.75 182.46 183.57 1,637,643 +0.08 +0.04
2024-08-30 183.09 184.22 180.98 183.49 1,944,600 +0.60 +0.33
2024-08-29 183.91 184.71 182.48 182.89 1,348,900 -0.02 -0.01
2024-08-28 182.10 184.61 182.10 182.91 1,462,973 +0.81 +0.44
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 193.61
On 2024-09-09		 181.56
On 2024-09-04		 8.24 4.49 184.75
On 2024-09-03		 184.75
On 2024-09-03		 0.00 187.69
10D 193.61
On 2024-09-09		 180.52
On 2024-08-26		 10.83 5.99 184.71
On 2024-08-29		 180.98
On 2024-08-30		 -2.02 185.14
20D 193.61
On 2024-09-09		 180.18
On 2024-08-23		 6.48 3.50 189.04
On 2024-08-13		 180.18
On 2024-08-23		 -4.69 184.44
WTD 193.61
On 2024-09-09		 190.09
On 2024-09-09		 2.50 1.32 -- -- -- 191.73
MTD 193.61
On 2024-09-09		 181.56
On 2024-09-04		 8.24 4.49 184.75
On 2024-09-03		 184.75
On 2024-09-03		 0.00 187.69
As of Monday, September 9th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

166.89 +1.54 +0.93 2,398,326
KO

The Coca-Cola Company

71.59 -0.27 -0.37 6,336,929
PFE

Pfizer Inc.

29.74 +0.33 +1.12 19,667,300
VZ

Verizon Communications Inc.

43.62 +0.89 +2.08 27,389,439
VIX

CBOE Volatility Index

19.07 -0.51 -2.60
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

40,723.03 -106.56 -0.26 279,591,034
DJTA

Dow Jones Transportation Average

15,607.52 -27.64 -0.18 77,105,583
SPX

S&P 500 Index

5,494.63 +23.58 +0.43
OEX

S&P 100 Index

2,635.65 +15.63 +0.60
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

18,829.13 +168.35 +0.90
NYA

NYSE Composite Index

18,816.49 -43.20 -0.23
XAX

NYSE AMEX Composite Index

4,773.67 -56.61 -1.17
RUI

RUSSELL 1000 Index

2,995.10 +11.79 +0.40
RUT

Russell 2000 Index

2,096.00 -1.77 -0.08
RUA

Russell 3000 Index

3,122.89 +11.59 +0.37
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

19.07 -0.51 -2.60
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.19 -0.12 -0.54
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.22 -0.31 -1.44
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.57 -0.39 -1.86
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,347.25 +44.68 +0.48
 
Recent
Ticker Last Chg %Chg Volume
ZTS

Zoetis Inc.

191.73 0.00 0.00