ZTS: Zoetis Inc.

As of Monday, September 25th, 2023

$ 176.68

-- 0 0%

Open: 176.68
High: 176.68
Low: 176.68
Volume: N/A
Previous Close on Friday, September 22nd, 2023

$ 176.68

+0.05 +0.03%

Open: 177.06
High: 178.09
Low: 174.97
Volume: 1,280,635

Historical Data

Date Open High Low Close Volume Chg %Chg
2023-09-22 177.06 178.09 174.97 176.68 1,280,635 +0.05 +0.03
2023-09-21 179.25 180.56 176.47 176.63 1,691,648 -4.85 -2.67
2023-09-20 183.21 184.44 181.42 181.48 1,478,134 -0.50 -0.27
2023-09-19 178.87 182.60 178.84 181.98 1,372,222 +2.33 +1.30
2023-09-18 179.58 181.46 178.06 179.65 1,200,454 -0.60 -0.33
2023-09-15 180.29 183.45 179.09 180.25 3,234,895 -2.49 -1.36
2023-09-14 183.38 183.92 180.58 182.74 1,999,993 +0.74 +0.41
2023-09-13 186.46 187.27 181.17 182.00 1,935,540 -5.70 -3.04
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 184.44
On 2023-09-20		 174.97
On 2023-09-22		 -3.57 -1.98 184.44
On 2023-09-20		 174.97
On 2023-09-22		 -5.13 179.28
10D 189.76
On 2023-09-12		 174.97
On 2023-09-22		 -9.10 -4.90 189.76
On 2023-09-12		 174.97
On 2023-09-22		 -7.79 181.52
20D 194.37
On 2023-08-30		 174.97
On 2023-09-22		 -4.88 -2.69 194.37
On 2023-08-30		 174.97
On 2023-09-22		 -9.98 185.22
WTD 184.44
On 2023-09-20		 174.97
On 2023-09-22		 -3.57 -1.98 184.44
On 2023-09-20		 174.97
On 2023-09-22		 -5.13 179.28
MTD 193.35
On 2023-09-01		 174.97
On 2023-09-22		 -13.83 -7.26 193.35
On 2023-09-01		 174.97
On 2023-09-22		 -9.51 183.90
As of Friday, September 22nd, 2023
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

111.48 +0.23 +0.21 2,239,093
KO

The Coca-Cola Company

56.88 -0.73 -1.26 6,958,040
PFE

Pfizer Inc.

32.79 +0.10 +0.30 10,807,124
VZ

Verizon Communications Inc.

33.18 -0.10 -0.30 11,416,824
VIX

CBOE Volatility Index

17.30 +0.10 +0.58
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

33,924.43 -39.41 -0.12 142,363,877
DJTA

Dow Jones Transportation Average

15,103.08 +115.16 +0.77 49,457,344
SPX

S&P 500 Index

4,324.60 +4.54 +0.11
OEX

S&P 100 Index

2,027.27 +2.40 +0.12
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

14,707.32 +6.23 +0.04
NYA

NYSE Composite Index

15,570.11 +0.59 +0.00
XAX

NYSE AMEX Composite Index

4,555.89 +95.94 +2.15
RUI

RUSSELL 1000 Index

2,368.56 +2.85 +0.12
RUT

Russell 2000 Index

1,782.90 +6.40 +0.36
RUA

Russell 3000 Index

2,478.96 +3.30 +0.13
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

17.30 +0.10 +0.58
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.48 +0.24 +1.13
VIX6M

CBOE S&P 500 6-Month Volatility Index

19.71 +0.11 +0.56
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.21 +0.12 +0.66
VXN

CBOE NASDAQ 100 Volatility Index

21.93 -0.08 -0.36
VOLNDX

DWS NASDAQ 100 Volatility Target Index

7,308.46 +3.09 +0.04
 
Recent
Ticker Last Chg %Chg Volume
ZTS

Zoetis Inc.

176.68 0.00 0.00