ZTS: Zoetis Inc.

As of Thursday, July 10th, 2025

$ 158.80

+0.53 +0.33%

Open: 158.70
High: 161.77
Low: 157.06
Volume: 3,486,895
Previous Close on Wednesday, July 9th, 2025

$ 158.27

+0.47 +0.30%

Open: 158.39
High: 159.56
Low: 156.26
Volume: 3,196,369

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-07-10 158.70 161.77 157.06 158.80 3,486,895 +0.53 +0.33
2025-07-09 158.39 159.56 156.26 158.27 3,196,369 +0.47 +0.30
2025-07-08 156.76 160.24 156.73 157.80 2,884,304 +0.75 +0.48
2025-07-07 159.26 160.00 156.78 157.05 2,821,463 -2.13 -1.34
2025-07-03 158.05 159.47 157.61 159.18 1,374,321 +0.10 +0.06
2025-07-02 159.71 160.58 158.63 159.08 2,127,583 -0.11 -0.07
2025-07-01 154.94 160.95 152.75 159.19 3,926,550 +3.24 +2.08
2025-06-30 156.16 156.92 155.07 155.95 2,814,847 -0.22 -0.14
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 161.77
On 2025-07-10		 156.26
On 2025-07-09		 -0.28 -0.18 160.24
On 2025-07-08		 156.26
On 2025-07-09		 -2.48 158.22
10D 161.77
On 2025-07-10		 152.75
On 2025-07-01		 1.57 1.00 160.95
On 2025-07-01		 156.26
On 2025-07-09		 -2.91 157.73
20D 168.83
On 2025-06-12		 152.75
On 2025-07-01		 -8.30 -4.97 168.83
On 2025-06-12		 152.75
On 2025-07-01		 -9.52 159.37
WTD 161.77
On 2025-07-10		 156.26
On 2025-07-09		 -0.38 -0.24 160.24
On 2025-07-08		 156.26
On 2025-07-09		 -2.48 157.98
MTD 161.77
On 2025-07-10		 152.75
On 2025-07-01		 2.85 1.83 160.95
On 2025-07-01		 156.26
On 2025-07-09		 -2.91 158.48
As of Thursday, July 10th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

252.57 +2.24 +0.89 5,442,480
KO

The Coca-Cola Company

69.77 +0.29 +0.42 14,580,193
PFE

Pfizer Inc.

25.78 +0.22 +0.86 36,555,872
VZ

Verizon Communications Inc.

42.03 -0.58 -1.36 19,228,497
VIX

CBOE Volatility Index

15.78 -0.16 -1.00
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

44,650.64 +192.34 +0.43 447,774,785
DJTA

Dow Jones Transportation Average

16,316.19 +413.68 +2.60 285,680,281
SPX

S&P 500 Index

6,280.46 +17.20 +0.27
OEX

S&P 100 Index

3,080.65 +7.93 +0.26
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

22,829.26 -35.64 -0.16
NYA

NYSE Composite Index

20,678.11 +69.89 +0.34
XAX

NYSE AMEX Composite Index

5,884.62 +56.77 +0.97
RUI

RUSSELL 1000 Index

3,437.82 +8.44 +0.25
RUT

Russell 2000 Index

2,263.41 +10.92 +0.48
RUA

Russell 3000 Index

3,574.42 +9.14 +0.26
VIX

CBOE Volatility Index

15.78 -0.16 -1.00
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.99 -0.02 -0.09
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.67 -0.05 -0.24
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.92 -0.10 -0.53
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,451.77 -18.67 -0.18
 
Recent
Ticker Last Chg %Chg Volume
ZTS

Zoetis Inc.

158.80 +0.53 +0.33 3,486,895