ZTS: Zoetis Inc.
$ 161.69 |
|
+5.70 +3.65% |
|
| Open: | 155.48 |
| High: | 162.16 |
| Low: | 155.02 |
| Volume: | 5,580,069 |
$ 155.99
+6.12 +4.08%
| Open: | 151.68 |
| High: | 156.62 |
| Low: | 151.01 |
| Volume: | 4,450,627 |
Historical Data
| Date | Open | High | Low | Close | Volume | Chg | %Chg |
|---|---|---|---|---|---|---|---|
| 2025-05-08 | 155.48 | 162.16 | 155.02 | 161.69 | 5,577,124 | +5.70 | +3.65 |
| 2025-05-07 | 151.68 | 156.62 | 151.01 | 155.99 | 4,450,627 | +6.12 | +4.08 |
| 2025-05-06 | 159.68 | 159.68 | 148.99 | 149.87 | 4,122,084 | -8.19 | -5.18 |
| 2025-05-05 | 157.20 | 158.30 | 155.58 | 158.06 | 3,886,163 | +0.62 | +0.39 |
| 2025-05-02 | 158.49 | 159.97 | 156.68 | 157.44 | 2,653,105 | +1.79 | +1.15 |
| 2025-05-01 | 156.55 | 157.42 | 152.30 | 155.65 | 1,928,239 | -0.75 | -0.48 |
| 2025-04-30 | 155.72 | 157.20 | 153.77 | 156.40 | 2,925,926 | +0.97 | +0.62 |
| 2025-04-29 | 153.29 | 156.22 | 152.25 | 155.43 | 2,065,141 | +1.86 | +1.21 |
Metrics and Technicals
| Period | High | Low | Chg | %Chg | Max Drawdown | SMA | ||
|---|---|---|---|---|---|---|---|---|
| Peak | Trough | %Loss | ||||||
| Period | High | Low | Chg | %Chg | MDD | SMA | ||
| 5D | 162.16 On 2025-05-08 |
148.99 On 2025-05-06 |
6.04 | 3.88 | 159.97 On 2025-05-02 |
148.99 On 2025-05-06 |
-6.86 | 156.61 |
| 10D | 162.16 On 2025-05-08 |
148.99 On 2025-05-06 |
9.39 | 6.17 | 159.97 On 2025-05-02 |
148.99 On 2025-05-06 |
-6.86 | 155.76 |
| 20D | 162.16 On 2025-05-08 |
142.04 On 2025-04-10 |
8.14 | 5.30 | 159.97 On 2025-05-02 |
148.99 On 2025-05-06 |
-6.86 | 152.48 |
| WTD | 162.16 On 2025-05-08 |
148.99 On 2025-05-06 |
4.25 | 2.70 | 159.68 On 2025-05-06 |
151.01 On 2025-05-07 |
-5.43 | 156.40 |
| MTD | 162.16 On 2025-05-08 |
148.99 On 2025-05-06 |
5.29 | 3.38 | 159.97 On 2025-05-02 |
148.99 On 2025-05-06 |
-6.86 | 156.45 |
Watchlists
Log In
To create and display watchlists.
Markets
| Ticker | Last | Chg | %Chg | Volume |
|---|---|---|---|---|
|
DJIA
Dow Jones Industrial Average |
41,368.45 | +254.48 | +0.62 | 512,050,581 |
|
DJTA
Dow Jones Transportation Average |
14,130.60 | +348.60 | +2.53 | 156,160,759 |
|
SPX
S&P 500 Index |
5,663.94 | +32.66 | +0.58 | |
|
OEX
S&P 100 Index |
2,738.83 | +16.66 | +0.61 | |
|
MID
S&P 400 Mid Cap Index |
1,782.64 | +28.24 | +1.61 | 0 |
|
NDX
NASDAQ 100 Index |
20,063.57 | +195.59 | +0.98 | |
|
NYA
NYSE Composite Index |
19,314.18 | +51.79 | +0.27 | |
|
XAX
NYSE AMEX Composite Index |
5,027.15 | +47.46 | +0.95 | |
|
RUI
RUSSELL 1000 Index |
3,102.77 | +20.95 | +0.68 | |
|
RUT
Russell 2000 Index |
2,026.41 | +36.75 | +1.85 | |
|
RUA
Russell 3000 Index |
3,224.98 | +23.38 | +0.73 | |
|
W5000
Wilshire 5000 Total Market Index |
42,053.18 | 0.00 | 0.00 | 0 |
|
VIX
CBOE Volatility Index |
22.48 | -1.07 | -4.54 | |
|
VIX1Y
CBOE S&P 500 One-Year Volatility Index |
24.61 | -0.50 | -1.99 | |
|
VIX6M
CBOE S&P 500 6-Month Volatility Index |
24.60 | -0.68 | -2.69 | |
|
VIX3M
CBOE S&P 500 3-Month Volatility Index |
23.76 | -0.94 | -3.81 | |
|
VXN
CBOE NASDAQ 100 Volatility Index |
16.89 | 0.00 | 0.00 | 0 |
|
VOLNDX
DWS NASDAQ 100 Volatility Target Index |
9,574.60 | +31.36 | +0.33 |