ZTS: Zoetis Inc.
$ 147.35 |
|
-0.89 -0.60% |
|
| Open: | 148.35 |
| High: | 149.00 |
| Low: | 146.27 |
| Volume: | 1,969,353 |
$ 148.24
+1.74 +1.19%
| Open: | 147.50 |
| High: | 149.00 |
| Low: | 146.90 |
| Volume: | 3,759,303 |
Historical Data
| Date | Open | High | Low | Close | Volume | Chg | %Chg |
|---|---|---|---|---|---|---|---|
| 2025-08-08 | 148.35 | 149.00 | 146.27 | 147.35 | 1,969,353 | -0.89 | -0.60 |
| 2025-08-07 | 147.50 | 149.00 | 146.90 | 148.24 | 3,759,303 | +1.74 | +1.19 |
| 2025-08-06 | 146.20 | 147.30 | 144.25 | 146.50 | 4,961,735 | +0.38 | +0.26 |
| 2025-08-05 | 160.05 | 160.05 | 144.51 | 146.12 | 7,332,215 | -5.69 | -3.75 |
| 2025-08-04 | 151.25 | 152.59 | 148.76 | 151.81 | 6,165,315 | +4.43 | +3.01 |
| 2025-08-01 | 146.18 | 147.79 | 145.10 | 147.38 | 3,145,842 | +1.59 | +1.09 |
| 2025-07-31 | 148.00 | 148.78 | 145.31 | 145.79 | 4,854,044 | -3.02 | -2.03 |
| 2025-07-30 | 151.35 | 152.30 | 148.63 | 148.81 | 3,024,979 | -2.20 | -1.46 |
Metrics and Technicals
| Period | High | Low | Chg | %Chg | Max Drawdown | SMA | ||
|---|---|---|---|---|---|---|---|---|
| Peak | Trough | %Loss | ||||||
| Period | High | Low | Chg | %Chg | MDD | SMA | ||
| 5D | 160.05 On 2025-08-05 |
144.25 On 2025-08-06 |
-0.03 | -0.02 | 160.05 On 2025-08-05 |
144.25 On 2025-08-06 |
-9.87 | 148.00 |
| 10D | 160.05 On 2025-08-05 |
144.25 On 2025-08-06 |
-4.77 | -3.14 | 160.05 On 2025-08-05 |
144.25 On 2025-08-06 |
-9.87 | 148.38 |
| 20D | 160.05 On 2025-08-05 |
144.25 On 2025-08-06 |
-7.61 | -4.91 | 160.05 On 2025-08-05 |
144.25 On 2025-08-06 |
-9.87 | 149.97 |
| WTD | 160.05 On 2025-08-05 |
144.25 On 2025-08-06 |
-0.03 | -0.02 | 160.05 On 2025-08-05 |
144.25 On 2025-08-06 |
-9.87 | 148.00 |
| MTD | 160.05 On 2025-08-05 |
144.25 On 2025-08-06 |
1.56 | 1.07 | 160.05 On 2025-08-05 |
144.25 On 2025-08-06 |
-9.87 | 147.90 |
Watchlists
Log In
To create and display watchlists.
Markets
| Ticker | Last | Chg | %Chg | Volume |
|---|---|---|---|---|
|
DJIA
Dow Jones Industrial Average |
44,175.61 | +206.97 | +0.47 | 449,322,173 |
|
DJTA
Dow Jones Transportation Average |
15,340.41 | -63.00 | -0.41 | 117,480,086 |
|
SPX
S&P 500 Index |
6,389.45 | +49.45 | +0.78 | |
|
OEX
S&P 100 Index |
3,170.68 | +33.74 | +1.08 | |
|
MID
S&P 400 Mid Cap Index |
1,782.64 | +28.24 | +1.61 | 0 |
|
NDX
NASDAQ 100 Index |
23,611.27 | +221.74 | +0.95 | |
|
NYA
NYSE Composite Index |
20,524.24 | +58.50 | +0.29 | |
|
XAX
NYSE AMEX Composite Index |
6,191.14 | +16.43 | +0.27 | |
|
RUI
RUSSELL 1000 Index |
3,491.96 | +23.59 | +0.68 | |
|
RUT
Russell 2000 Index |
2,218.42 | +3.70 | +0.17 | |
|
RUA
Russell 3000 Index |
3,625.24 | +23.73 | +0.66 | |
|
VIX
CBOE Volatility Index |
15.15 | -1.42 | -8.57 | |
|
VIX1Y
CBOE S&P 500 One-Year Volatility Index |
21.69 | -0.28 | -1.27 | |
|
VIX6M
CBOE S&P 500 6-Month Volatility Index |
20.48 | -0.43 | -2.06 | |
|
VIX3M
CBOE S&P 500 3-Month Volatility Index |
18.70 | -0.65 | -3.36 | |
|
VOLNDX
DWS NASDAQ 100 Volatility Target Index |
10,895.83 | +130.74 | +1.21 |