ZTS: Zoetis Inc.
$ 143.39 |
|
-0.10 -0.07% |
|
| Open: | 143.82 |
| High: | 145.22 |
| Low: | 143.25 |
| Volume: | 3,505,095 |
$ 143.49
+0.72 +0.50%
| Open: | 142.46 |
| High: | 144.87 |
| Low: | 142.28 |
| Volume: | 3,016,489 |
Historical Data
| Date | Open | High | Low | Close | Volume | Chg | %Chg |
|---|---|---|---|---|---|---|---|
| 2025-10-09 | 143.82 | 145.22 | 143.25 | 143.39 | 3,505,095 | -0.10 | -0.07 |
| 2025-10-08 | 142.46 | 144.87 | 142.28 | 143.49 | 3,016,489 | +0.72 | +0.50 |
| 2025-10-07 | 146.20 | 146.20 | 142.15 | 142.77 | 2,745,906 | -2.59 | -1.78 |
| 2025-10-06 | 146.43 | 147.04 | 144.85 | 145.36 | 3,110,529 | -1.06 | -0.72 |
| 2025-10-03 | 146.72 | 148.79 | 146.25 | 146.42 | 2,569,527 | -0.07 | -0.05 |
| 2025-10-02 | 145.80 | 147.77 | 145.09 | 146.49 | 3,243,442 | -0.46 | -0.31 |
| 2025-10-01 | 146.32 | 147.38 | 145.00 | 146.95 | 3,669,614 | +0.63 | +0.43 |
| 2025-09-30 | 142.89 | 147.00 | 142.40 | 146.32 | 3,698,960 | +3.26 | +2.28 |
Metrics and Technicals
| Period | High | Low | Chg | %Chg | Max Drawdown | SMA | ||
|---|---|---|---|---|---|---|---|---|
| Peak | Trough | %Loss | ||||||
| Period | High | Low | Chg | %Chg | MDD | SMA | ||
| 5D | 148.79 On 2025-10-03 |
142.15 On 2025-10-07 |
-3.10 | -2.12 | 148.79 On 2025-10-03 |
142.15 On 2025-10-07 |
-4.46 | 144.29 |
| 10D | 148.79 On 2025-10-03 |
141.27 On 2025-09-26 |
2.26 | 1.60 | 148.79 On 2025-10-03 |
142.15 On 2025-10-07 |
-4.46 | 144.78 |
| 20D | 150.05 On 2025-09-12 |
139.34 On 2025-09-25 |
-7.22 | -4.79 | 150.05 On 2025-09-12 |
139.34 On 2025-09-25 |
-7.14 | 144.98 |
| WTD | 147.04 On 2025-10-06 |
142.15 On 2025-10-07 |
-3.03 | -2.07 | 147.04 On 2025-10-06 |
142.15 On 2025-10-07 |
-3.33 | 143.75 |
| MTD | 148.79 On 2025-10-03 |
142.15 On 2025-10-07 |
-2.93 | -2.00 | 148.79 On 2025-10-03 |
142.15 On 2025-10-07 |
-4.46 | 144.98 |
Watchlists
Log In
To create and display watchlists.
Markets
| Ticker | Last | Chg | %Chg | Volume |
|---|---|---|---|---|
|
DJIA
Dow Jones Industrial Average |
46,358.42 | -243.36 | -0.52 | 490,234,181 |
|
DJTA
Dow Jones Transportation Average |
15,584.37 | -198.50 | -1.26 | 199,598,858 |
|
SPX
S&P 500 Index |
6,735.11 | -18.61 | -0.28 | |
|
OEX
S&P 100 Index |
3,364.65 | -2.67 | -0.08 | |
|
MID
S&P 400 Mid Cap Index |
1,782.64 | +28.24 | +1.61 | 0 |
|
NDX
NASDAQ 100 Index |
25,098.18 | -38.45 | -0.15 | |
|
NYA
NYSE Composite Index |
21,548.26 | -177.55 | -0.82 | |
|
XAX
NYSE AMEX Composite Index |
6,910.46 | -122.69 | -1.74 | |
|
RUI
RUSSELL 1000 Index |
3,680.53 | -11.37 | -0.31 | |
|
RUT
Russell 2000 Index |
2,468.85 | -15.14 | -0.61 | |
|
RUA
Russell 3000 Index |
3,829.84 | -12.35 | -0.32 | |
|
VIX
CBOE Volatility Index |
16.41 | +0.11 | +0.67 | |
|
VIX1Y
CBOE S&P 500 One-Year Volatility Index |
22.78 | -0.03 | -0.13 | |
|
VIX6M
CBOE S&P 500 6-Month Volatility Index |
21.41 | +0.05 | +0.23 | |
|
VIX3M
CBOE S&P 500 3-Month Volatility Index |
19.36 | +0.10 | +0.52 | |
|
VOLNDX
DWS NASDAQ 100 Volatility Target Index |
11,755.19 | -27.73 | -0.24 |