ZTS: Zoetis Inc.
$ 82.24 |
|
-0.22 -0.27% |
|
| Open: | 81.49 |
| High: | 82.64 |
| Low: | 80.79 |
| Volume: | 4,393,464 |
$ 82.46
+0.14 +0.17%
| Open: | 81.75 |
| High: | 83.28 |
| Low: | 80.43 |
| Volume: | 4,753,987 |
Historical Data
| Date | Open | High | Low | Close | Volume | Chg | %Chg |
|---|---|---|---|---|---|---|---|
| 2026-11-11 | 81.49 | 82.64 | 80.79 | 82.24 | 4,393,075 | -0.22 | -0.27 |
| 2026-11-10 | 81.75 | 83.28 | 80.43 | 82.46 | 4,753,987 | +0.14 | +0.17 |
| 2026-11-09 | 80.45 | 82.60 | 79.59 | 82.32 | 5,997,181 | +2.92 | +3.68 |
| 2026-11-06 | 79.00 | 80.67 | 78.63 | 79.40 | 5,806,386 | -2.71 | -3.30 |
| 2026-11-05 | 84.87 | 88.74 | 81.54 | 82.11 | 9,582,822 | -7.09 | -7.95 |
| 2026-11-04 | 85.37 | 89.29 | 84.83 | 89.20 | 9,168,389 | +6.21 | +7.48 |
| 2026-11-03 | 82.29 | 83.73 | 81.53 | 82.99 | 3,698,146 | -0.19 | -0.23 |
| 2026-11-02 | 80.15 | 83.23 | 79.89 | 83.18 | 5,412,078 | +3.46 | +4.34 |
Metrics and Technicals
| Period | High | Low | Chg | %Chg | Max Drawdown | SMA | ||
|---|---|---|---|---|---|---|---|---|
| Peak | Trough | %Loss | ||||||
| Period | High | Low | Chg | %Chg | MDD | SMA | ||
| 5D | 88.74 On 2026-11-05 |
78.63 On 2026-11-06 |
-6.96 | -7.80 | 88.74 On 2026-11-05 |
78.63 On 2026-11-06 |
-11.39 | 81.71 |
| 10D | 89.29 On 2026-11-04 |
77.76 On 2026-10-29 |
4.44 | 5.71 | 89.29 On 2026-11-04 |
78.63 On 2026-11-06 |
-11.94 | 82.24 |
| 20D | 89.29 On 2026-11-04 |
76.52 On 2026-10-15 |
6.95 | 9.23 | 89.29 On 2026-11-04 |
78.63 On 2026-11-06 |
-11.94 | 80.98 |
| WTD | 83.28 On 2026-11-10 |
79.59 On 2026-11-09 |
2.84 | 3.58 | 83.28 On 2026-11-10 |
80.79 On 2026-11-11 |
-2.99 | 82.34 |
| MTD | 89.29 On 2026-11-04 |
78.63 On 2026-11-06 |
2.52 | 3.16 | 89.29 On 2026-11-04 |
78.63 On 2026-11-06 |
-11.94 | 82.99 |
Watchlists
Log In
To create and display watchlists.
Markets
| Ticker | Last | Chg | %Chg | Volume |
|---|---|---|---|---|
|
DJIA
Dow Jones Industrial Average |
52,484.76 | +251.44 | +0.48 | 532,899,114 |
|
DJTA
Dow Jones Transportation Average |
20,658.65 | +243.09 | +1.19 | 51,726,782 |
|
SPX
S&P 500 Index |
7,619.36 | +98.25 | +1.31 | |
|
OEX
S&P 100 Index |
3,746.25 | +49.36 | +1.34 | |
|
NDX
NASDAQ 100 Index |
28,374.25 | +633.46 | +2.28 | |
|
NYA
NYSE Composite Index |
24,648.11 | +184.93 | +0.76 | |
|
XAX
NYSE AMEX Composite Index |
8,116.73 | +120.95 | +1.51 | |
|
RUI
RUSSELL 1000 Index |
4,152.54 | +51.99 | +1.27 | |
|
RUT
Russell 2000 Index |
2,846.26 | +24.88 | +0.88 | |
|
RUA
Russell 3000 Index |
4,327.18 | +53.53 | +1.25 | |
|
VIX
CBOE Volatility Index |
17.51 | -2.03 | -10.39 | |
|
VIX1Y
CBOE S&P 500 One-Year Volatility Index |
22.23 | -0.58 | -2.54 | |
|
VIX6M
CBOE S&P 500 6-Month Volatility Index |
21.09 | -0.93 | -4.22 | |
|
VIX3M
CBOE S&P 500 3-Month Volatility Index |
19.24 | -1.46 | -7.05 |