ZTS: Zoetis Inc.

As of Friday, October 31st, 2025

$ 144.09

-0.01 -0.01%

Open: 142.57
High: 144.68
Low: 142.31
Volume: 3,160,811
Previous Close on Thursday, October 30th, 2025

$ 144.10

+0.16 +0.11%

Open: 142.44
High: 145.04
Low: 142.44
Volume: 2,457,300

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-10-31 142.57 144.68 142.31 144.09 3,160,811 -0.01 -0.01
2025-10-30 142.44 145.04 142.44 144.10 2,457,300 +0.16 +0.11
2025-10-29 145.25 146.11 143.72 143.94 3,116,864 -1.47 -1.01
2025-10-28 146.82 147.46 145.32 145.41 2,933,993 -2.12 -1.44
2025-10-27 146.53 147.93 145.41 147.53 2,299,752 +1.59 +1.09
2025-10-24 147.12 147.49 145.91 145.94 1,375,140 -0.45 -0.31
2025-10-23 146.00 147.51 145.18 146.39 1,565,684 -0.72 -0.49
2025-10-22 146.40 148.30 145.73 147.11 2,674,187 +1.02 +0.70
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 147.93
On 2025-10-27		 142.31
On 2025-10-31		 -1.85 -1.27 147.93
On 2025-10-27		 142.31
On 2025-10-31		 -3.80 145.01
10D 148.30
On 2025-10-22		 142.31
On 2025-10-31		 0.03 0.02 148.30
On 2025-10-22		 142.31
On 2025-10-31		 -4.04 145.57
20D 148.30
On 2025-10-22		 140.65
On 2025-10-13		 -2.33 -1.59 147.04
On 2025-10-06		 140.65
On 2025-10-13		 -4.35 144.35
WTD 147.93
On 2025-10-27		 142.31
On 2025-10-31		 -1.85 -1.27 147.93
On 2025-10-27		 142.31
On 2025-10-31		 -3.80 145.01
MTD 148.79
On 2025-10-03		 140.65
On 2025-10-13		 -2.23 -1.52 148.79
On 2025-10-03		 140.65
On 2025-10-13		 -5.47 144.64
As of Friday, October 31st, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

308.95 -1.80 -0.58 3,706,772
KO

The Coca-Cola Company

68.90 -0.08 -0.12 16,428,375
PFE

Pfizer Inc.

24.65 +0.36 +1.48 132,057,403
VZ

Verizon Communications Inc.

39.74 +0.78 +2.00 51,691,026
VIX

CBOE Volatility Index

17.44 +0.50 +2.95
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

47,562.87 +40.75 +0.09 704,580,362
DJTA

Dow Jones Transportation Average

15,890.17 +160.63 +1.02 119,753,539
SPX

S&P 500 Index

6,840.20 +17.86 +0.26
OEX

S&P 100 Index

3,450.79 +11.30 +0.33
NDX

NASDAQ 100 Index

25,858.13 +123.31 +0.48
NYA

NYSE Composite Index

21,459.58 +8.58 +0.04
XAX

NYSE AMEX Composite Index

6,928.97 -155.47 -2.19
RUI

RUSSELL 1000 Index

3,732.15 +12.88 +0.35
RUT

Russell 2000 Index

2,479.38 +13.43 +0.54
RUA

Russell 3000 Index

3,881.93 +13.73 +0.35
VIX

CBOE Volatility Index

17.44 +0.50 +2.95
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.58 +0.22 +0.94
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.54 +0.45 +2.04
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.49 +0.50 +2.50
VOLNDX

DWS NASDAQ 100 Volatility Target Index

12,031.39 +58.33 +0.49
 
Recent
Ticker Last Chg %Chg Volume
ZTS

Zoetis Inc.

144.09 -0.01 -0.01 3,160,811