ZTS: Zoetis Inc.

As of Friday, August 29th, 2025

$ 156.40

+1.61 +1.04%

Open: 154.64
High: 156.49
Low: 154.07
Volume: 1,444,368
Previous Close on Thursday, August 28th, 2025

$ 154.79

-0.58 -0.37%

Open: 155.14
High: 155.35
Low: 153.29
Volume: 1,788,494

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-08-29 154.64 156.49 154.07 156.40 1,444,258 +1.61 +1.04
2025-08-28 155.14 155.35 153.29 154.79 1,788,494 -0.58 -0.37
2025-08-27 155.16 156.11 154.51 155.37 1,887,524 +0.58 +0.37
2025-08-26 155.38 156.32 154.51 154.79 3,564,511 -0.40 -0.26
2025-08-25 156.76 157.21 154.89 155.19 1,792,670 -1.43 -0.91
2025-08-22 157.06 158.30 156.14 156.62 2,192,381 +1.01 +0.65
2025-08-21 156.75 159.00 155.41 155.61 2,411,610 -1.15 -0.73
2025-08-20 156.34 160.48 156.34 156.76 3,050,324 +1.09 +0.70
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 157.21
On 2025-08-25		 153.29
On 2025-08-28		 -0.22 -0.14 157.21
On 2025-08-25		 153.29
On 2025-08-28		 -2.49 155.31
10D 160.48
On 2025-08-20		 151.60
On 2025-08-18		 2.29 1.49 160.48
On 2025-08-20		 153.29
On 2025-08-28		 -4.48 155.35
20D 160.48
On 2025-08-20		 144.25
On 2025-08-06		 9.02 6.12 160.05
On 2025-08-05		 144.25
On 2025-08-06		 -9.87 152.60
WTD 157.21
On 2025-08-25		 153.29
On 2025-08-28		 -0.22 -0.14 157.21
On 2025-08-25		 153.29
On 2025-08-28		 -2.49 155.31
MTD 160.48
On 2025-08-20		 144.25
On 2025-08-06		 10.61 7.28 160.05
On 2025-08-05		 144.25
On 2025-08-06		 -9.87 152.35
As of Friday, August 29th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

275.20 -0.80 -0.29 5,033,199
KO

The Coca-Cola Company

68.99 +0.63 +0.92 14,591,970
PFE

Pfizer Inc.

24.76 +0.16 +0.65 36,985,992
VZ

Verizon Communications Inc.

44.23 +0.30 +0.68 14,787,682
VIX

CBOE Volatility Index

15.36 +0.93 +6.44
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

45,544.88 -92.02 -0.20 495,158,511
DJTA

Dow Jones Transportation Average

15,904.85 +1.95 +0.01 134,475,861
SPX

S&P 500 Index

6,460.26 -41.60 -0.64
OEX

S&P 100 Index

3,195.75 -24.45 -0.76
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

23,415.42 -288.03 -1.22
NYA

NYSE Composite Index

21,151.47 -13.58 -0.06
XAX

NYSE AMEX Composite Index

6,640.85 +33.19 +0.50
RUI

RUSSELL 1000 Index

3,537.39 -22.82 -0.64
RUT

Russell 2000 Index

2,366.42 -12.00 -0.50
RUA

Russell 3000 Index

3,680.46 -23.52 -0.64
VIX

CBOE Volatility Index

15.36 +0.93 +6.44
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.92 +0.26 +1.20
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.83 +0.42 +2.06
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.35 +0.63 +3.56
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,771.87 -156.59 -1.43
 
Recent
Ticker Last Chg %Chg Volume
ZTS

Zoetis Inc.

156.40 +1.61 +1.04 1,444,368