ZTS: Zoetis Inc.

As of Friday, January 9th, 2026

$ 127.17

+0.32 +0.25%

Open: 127.68
High: 128.35
Low: 126.08
Volume: 2,958,557
Previous Close on Thursday, January 8th, 2026

$ 126.85

+1.18 +0.94%

Open: 124.84
High: 128.34
Low: 124.55
Volume: 4,028,051

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-01-09 127.68 128.35 126.08 127.17 2,958,557 +0.32 +0.25
2026-01-08 124.84 128.34 124.55 126.85 4,028,051 +1.18 +0.94
2026-01-07 129.49 130.23 125.64 125.67 5,264,437 -3.68 -2.84
2026-01-06 130.00 131.13 128.70 129.35 4,400,615 -0.02 -0.02
2026-01-05 125.64 129.88 125.44 129.37 5,125,856 +3.45 +2.74
2026-01-02 126.40 126.98 123.96 125.92 3,256,320 +0.10 +0.08
2025-12-31 126.04 126.84 125.77 125.82 2,933,071 -0.59 -0.47
2025-12-30 125.55 127.60 125.45 126.41 3,117,734 +0.43 +0.34
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 131.13
On 2026-01-06		 124.55
On 2026-01-08		 1.25 0.99 131.13
On 2026-01-06		 124.55
On 2026-01-08		 -5.02 127.68
10D 131.13
On 2026-01-06		 123.96
On 2026-01-02		 1.68 1.34 131.13
On 2026-01-06		 124.55
On 2026-01-08		 -5.02 126.88
20D 131.13
On 2026-01-06		 117.14
On 2025-12-11		 9.10 7.71 131.13
On 2026-01-06		 124.55
On 2026-01-08		 -5.02 124.47
WTD 131.13
On 2026-01-06		 124.55
On 2026-01-08		 1.25 0.99 131.13
On 2026-01-06		 124.55
On 2026-01-08		 -5.02 127.68
MTD 131.13
On 2026-01-06		 123.96
On 2026-01-02		 1.35 1.07 131.13
On 2026-01-06		 124.55
On 2026-01-08		 -5.02 127.39
As of Friday, January 9th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

321.59 +7.15 +2.27 3,358,456
KO

The Coca-Cola Company

70.51 +1.14 +1.64 19,597,871
PFE

Pfizer Inc.

25.48 +0.19 +0.75 34,089,041
VZ

Verizon Communications Inc.

40.46 -0.11 -0.27 31,952,090
VIX

CBOE Volatility Index

14.49 -0.96 -6.21
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

49,504.07 +237.96 +0.48 442,385,932
DJTA

Dow Jones Transportation Average

18,184.62 +126.20 +0.70 128,058,089
SPX

S&P 500 Index

6,966.28 +44.82 +0.65
OEX

S&P 100 Index

3,465.16 +16.69 +0.48
NDX

NASDAQ 100 Index

25,766.26 +259.16 +1.02
NYA

NYSE Composite Index

22,591.73 +106.08 +0.47
XAX

NYSE AMEX Composite Index

7,124.20 +56.49 +0.80
RUI

RUSSELL 1000 Index

3,803.90 +23.70 +0.63
RUT

Russell 2000 Index

2,624.22 +20.32 +0.78
RUA

Russell 3000 Index

3,963.17 +24.97 +0.63
VIX

CBOE Volatility Index

14.49 -0.96 -6.21
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.29 -0.15 -0.67
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.57 -0.34 -1.63
VIX3M

CBOE S&P 500 3-Month Volatility Index

17.88 -0.51 -2.77
VOLNDX

DWS NASDAQ 100 Volatility Target Index

12,016.37 +128.80 +1.08
 
Recent
Ticker Last Chg %Chg Volume
ZTS

Zoetis Inc.

127.17 +0.32 +0.25 2,958,557