ZTS: Zoetis Inc.

As of Wednesday, May 13th, 2026

$ 74.34

-2.60 -3.38%

Open: 76.68
High: 77.84
Low: 74.29
Volume: 12,781,742
Previous Close on Tuesday, May 12th, 2026

$ 76.94

+0.27 +0.35%

Open: 77.65
High: 78.67
Low: 75.11
Volume: 18,098,085

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-05-13 76.68 77.84 74.29 74.34 12,781,742 -2.60 -3.38
2026-05-12 77.65 78.67 75.11 76.94 18,098,085 +0.27 +0.35
2026-05-11 82.12 82.12 76.38 76.67 15,585,070 -6.16 -7.44
2026-05-08 87.32 87.58 81.10 82.83 17,170,214 -4.48 -5.13
2026-05-07 90.67 91.64 85.31 87.31 28,895,388 -23.91 -21.50
2026-05-06 113.69 115.13 110.94 111.22 5,268,654 -1.32 -1.17
2026-05-05 112.67 113.51 111.27 112.54 3,354,597 -0.14 -0.12
2026-05-04 113.65 114.19 112.10 112.68 3,090,528 -1.48 -1.30
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 91.64
On 2026-05-07		 74.29
On 2026-05-13		 -36.88 -33.16 91.64
On 2026-05-07		 74.29
On 2026-05-13		 -18.93 79.62
10D 116.25
On 2026-05-01		 74.29
On 2026-05-13		 -39.49 -34.69 116.25
On 2026-05-01		 74.29
On 2026-05-13		 -36.09 96.37
20D 123.32
On 2026-04-20		 74.29
On 2026-05-13		 -46.42 -38.44 123.32
On 2026-04-20		 74.29
On 2026-05-13		 -39.76 107.24
WTD 82.12
On 2026-05-11		 74.29
On 2026-05-13		 -8.49 -10.25 82.12
On 2026-05-11		 74.29
On 2026-05-13		 -9.53 75.98
MTD 116.25
On 2026-05-01		 74.29
On 2026-05-13		 -40.63 -35.34 116.25
On 2026-05-01		 74.29
On 2026-05-13		 -36.09 94.30
As of Wednesday, May 13th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

294.71 -2.74 -0.92 4,201,417
KO

The Coca-Cola Company

80.26 +0.23 +0.29 11,938,175
PFE

Pfizer Inc.

25.96 +0.09 +0.35 38,480,316
VZ

Verizon Communications Inc.

47.21 -0.72 -1.50 21,177,228
VIX

CBOE Volatility Index

17.90 -0.09 -0.50
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

49,693.20 -67.36 -0.14 482,666,106
DJTA

Dow Jones Transportation Average

19,781.36 -73.52 -0.37 92,805,195
SPX

S&P 500 Index

7,444.25 +43.29 +0.58
OEX

S&P 100 Index

3,711.65 +33.26 +0.90
NDX

NASDAQ 100 Index

29,366.94 +302.14 +1.04
NYA

NYSE Composite Index

22,973.55 -41.79 -0.18
XAX

NYSE AMEX Composite Index

9,134.99 -67.34 -0.73
RUI

RUSSELL 1000 Index

4,038.21 +21.68 +0.54
RUT

Russell 2000 Index

2,843.93 +1.10 +0.04
RUA

Russell 3000 Index

4,211.34 +21.64 +0.52
VIX

CBOE Volatility Index

17.90 -0.09 -0.50
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.22 +0.22 +0.92
VIX6M

CBOE S&P 500 6-Month Volatility Index

23.22 +0.19 +0.83
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.20 +0.16 +0.76
 
Recent
Ticker Last Chg %Chg Volume
HL

Hecla Mining Company

21.05 +0.48 +2.33 15,350,338
KMPR

Kemper Corporation

29.80 -1.02 -3.31 1,328,775
ZTS

Zoetis Inc.

74.34 -2.60 -3.38 12,781,742