ZTS: Zoetis Inc.

As of Thursday, April 23rd, 2026

$ 116.06

-1.46 -1.24%

Open: 117.19
High: 117.60
Low: 114.95
Volume: 4,500,531
Previous Close on Wednesday, April 22nd, 2026

$ 117.52

-0.66 -0.56%

Open: 118.95
High: 119.91
Low: 116.60
Volume: 3,486,839

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-04-23 117.19 117.60 114.95 116.06 4,500,531 -1.46 -1.24
2026-04-22 118.95 119.91 116.60 117.52 3,486,839 -0.66 -0.56
2026-04-21 122.00 123.21 117.75 118.18 3,724,195 -4.54 -3.70
2026-04-20 121.55 123.32 120.55 122.72 3,402,916 +0.34 +0.28
2026-04-17 120.08 122.97 119.57 122.38 6,169,194 +3.34 +2.81
2026-04-16 120.89 122.01 119.03 119.04 2,985,327 -1.72 -1.42
2026-04-15 121.74 122.47 120.20 120.76 2,208,506 -0.35 -0.29
2026-04-14 119.61 121.54 118.60 121.11 2,730,826 +1.03 +0.86
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 123.32
On 2026-04-20		 114.95
On 2026-04-23		 -2.98 -2.50 123.32
On 2026-04-20		 114.95
On 2026-04-23		 -6.79 119.37
10D 123.32
On 2026-04-20		 114.95
On 2026-04-23		 -3.93 -3.28 123.32
On 2026-04-20		 114.95
On 2026-04-23		 -6.79 119.57
20D 123.32
On 2026-04-20		 113.29
On 2026-03-27		 -0.65 -0.56 123.32
On 2026-04-20		 114.95
On 2026-04-23		 -6.79 118.51
WTD 123.32
On 2026-04-20		 114.95
On 2026-04-23		 -6.32 -5.16 123.32
On 2026-04-20		 114.95
On 2026-04-23		 -6.79 118.62
MTD 123.32
On 2026-04-20		 114.95
On 2026-04-23		 -2.15 -1.82 123.32
On 2026-04-20		 114.95
On 2026-04-23		 -6.79 119.11
As of Thursday, April 23rd, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

282.34 +6.05 +2.19 8,571,504
KO

The Coca-Cola Company

76.28 +1.65 +2.21 12,033,325
PFE

Pfizer Inc.

26.67 -0.13 -0.49 38,319,165
VZ

Verizon Communications Inc.

47.22 +1.24 +2.70 22,595,847
VIX

CBOE Volatility Index

19.31 +0.43 +2.28
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

49,310.32 -179.71 -0.36 453,037,968
DJTA

Dow Jones Transportation Average

21,090.93 -832.18 -3.80 196,514,950
SPX

S&P 500 Index

7,108.40 -29.50 -0.41
OEX

S&P 100 Index

3,489.94 -22.11 -0.63
NDX

NASDAQ 100 Index

26,782.62 -154.65 -0.57
NYA

NYSE Composite Index

22,952.74 -49.05 -0.21
XAX

NYSE AMEX Composite Index

8,883.68 +65.52 +0.74
RUI

RUSSELL 1000 Index

3,875.10 -17.10 -0.44
RUT

Russell 2000 Index

2,775.10 -10.28 -0.37
RUA

Russell 3000 Index

4,044.40 -17.71 -0.44
VIX

CBOE Volatility Index

19.31 +0.43 +2.28
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.04 +0.12 +0.50
VIX6M

CBOE S&P 500 6-Month Volatility Index

23.31 +0.20 +0.87
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.48 +0.29 +1.37
 
Recent
Ticker Last Chg %Chg Volume
GLPI

Gaming and Leisure Properties Inc.

46.64 +0.52 +1.13 2,122,008
ZTS

Zoetis Inc.

116.06 -1.46 -1.24 4,500,531