ZTS: Zoetis Inc.

As of Friday, July 26th, 2024

$ 179.84

-0.92 -0.51%

Open: 182.26
High: 183.85
Low: 179.26
Volume: 2,437,302
Previous Close on Thursday, July 25th, 2024

$ 180.76

+1.10 +0.61%

Open: 181.00
High: 186.45
Low: 179.76
Volume: 2,450,314

Historical Data

Date Open High Low Close Volume Chg %Chg
2024-07-26 182.26 183.85 179.26 179.84 2,437,302 -0.92 -0.51
2024-07-25 181.00 186.45 179.76 180.76 2,450,314 +1.10 +0.61
2024-07-24 179.33 180.84 178.39 179.66 1,307,439 +0.28 +0.16
2024-07-23 181.13 182.18 179.25 179.38 1,314,035 -1.38 -0.76
2024-07-22 180.80 182.17 178.78 180.76 1,532,821 +2.18 +1.22
2024-07-19 180.04 180.51 176.17 178.58 2,123,291 -0.65 -0.36
2024-07-18 180.56 184.24 179.17 179.23 2,171,092 -2.82 -1.55
2024-07-17 182.00 184.84 180.56 182.05 2,016,680 -0.86 -0.47
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 186.45
On 2024-07-25		 178.39
On 2024-07-24		 1.26 0.71 186.45
On 2024-07-25		 179.26
On 2024-07-26		 -3.86 180.08
10D 186.45
On 2024-07-25		 176.17
On 2024-07-19		 0.80 0.45 184.84
On 2024-07-17		 176.17
On 2024-07-19		 -4.69 180.12
20D 186.45
On 2024-07-25		 171.51
On 2024-07-10		 3.38 1.92 184.84
On 2024-07-17		 176.17
On 2024-07-19		 -4.69 177.62
WTD 186.45
On 2024-07-25		 178.39
On 2024-07-24		 1.26 0.71 186.45
On 2024-07-25		 179.26
On 2024-07-26		 -3.86 180.08
MTD 186.45
On 2024-07-25		 171.51
On 2024-07-10		 6.48 3.74 184.84
On 2024-07-17		 176.17
On 2024-07-19		 -4.69 177.84
As of Friday, July 26th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

169.81 +5.14 +3.12 7,287,633
KO

The Coca-Cola Company

67.05 +0.98 +1.48 13,518,112
PFE

Pfizer Inc.

30.77 +0.59 +1.95 34,432,300
VZ

Verizon Communications Inc.

40.09 +0.14 +0.35 15,904,668
VIX

CBOE Volatility Index

16.39 -2.07 -11.21
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

40,589.34 +654.27 +1.64 332,129,715
DJTA

Dow Jones Transportation Average

15,919.59 +260.00 +1.66 123,037,233
SPX

S&P 500 Index

5,459.10 +59.88 +1.11
OEX

S&P 100 Index

2,625.69 +26.65 +1.03
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

19,023.66 +193.07 +1.03
NYA

NYSE Composite Index

18,564.48 +220.02 +1.20
XAX

NYSE AMEX Composite Index

5,087.57 +16.71 +0.33
RUI

RUSSELL 1000 Index

2,982.14 +33.46 +1.13
RUT

Russell 2000 Index

2,260.07 +37.09 +1.67
RUA

Russell 3000 Index

3,121.50 +35.84 +1.16
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

16.39 -2.07 -11.21
VIX1Y

CBOE S&P 500 One-Year Volatility Index

19.63 -0.93 -4.52
VIX6M

CBOE S&P 500 6-Month Volatility Index

18.75 -1.05 -5.30
VIX3M

CBOE S&P 500 3-Month Volatility Index

17.24 -1.45 -7.76
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,423.89 +74.18 +0.79
 
Recent
Ticker Last Chg %Chg Volume
ZTS

Zoetis Inc.

179.84 -0.92 -0.51 2,437,302