ZTS: Zoetis Inc.

As of Friday, January 17th, 2025

$ 165.89

-3.48 -2.05%

Open: 168.90
High: 169.67
Low: 165.81
Volume: 4,645,673
Previous Close on Thursday, January 16th, 2025

$ 169.37

+2.20 +1.32%

Open: 166.46
High: 169.78
Low: 165.93
Volume: 2,804,260

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-01-17 168.90 169.67 165.81 165.89 4,644,393 -3.48 -2.05
2025-01-16 166.46 169.78 165.93 169.37 2,804,260 +2.20 +1.32
2025-01-15 166.10 167.98 165.39 167.17 2,732,893 +2.76 +1.68
2025-01-14 166.42 167.14 161.58 164.41 3,185,347 -1.91 -1.15
2025-01-13 163.55 166.87 162.68 166.32 2,122,059 +3.00 +1.84
2025-01-10 163.60 165.00 162.88 163.32 2,797,167 -1.70 -1.03
2025-01-08 162.97 165.14 161.38 165.02 2,049,313 +1.53 +0.94
2025-01-07 163.20 165.50 161.36 163.49 2,488,487 -2.41 -1.45
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 169.78
On 2025-01-16		 161.58
On 2025-01-14		 2.57 1.57 169.78
On 2025-01-16		 165.81
On 2025-01-17		 -2.34 166.63
10D 169.78
On 2025-01-16		 160.59
On 2025-01-03		 3.28 2.02 167.58
On 2025-01-06		 161.36
On 2025-01-07		 -3.71 165.42
20D 170.94
On 2024-12-18		 160.59
On 2025-01-03		 -4.90 -2.87 170.94
On 2024-12-18		 160.59
On 2025-01-03		 -6.05 164.82
WTD 169.78
On 2025-01-16		 161.58
On 2025-01-14		 2.57 1.57 169.78
On 2025-01-16		 165.81
On 2025-01-17		 -2.34 166.63
MTD 169.78
On 2025-01-16		 160.59
On 2025-01-03		 2.96 1.82 167.58
On 2025-01-06		 161.36
On 2025-01-07		 -3.71 165.16
As of Friday, January 17th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

182.85 +3.11 +1.73 5,784,294
KO

The Coca-Cola Company

62.71 +0.46 +0.74 17,800,416
PFE

Pfizer Inc.

26.30 -0.19 -0.72 35,073,658
VZ

Verizon Communications Inc.

38.78 +0.44 +1.15 23,875,988
VIX

CBOE Volatility Index

15.96 -0.64 -3.86
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

43,487.83 +334.70 +0.78 552,303,746
DJTA

Dow Jones Transportation Average

16,431.26 -169.75 -1.02 113,159,058
SPX

S&P 500 Index

5,996.66 +59.32 +1.00
OEX

S&P 100 Index

2,925.33 +35.22 +1.22
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

21,441.15 +349.90 +1.66
NYA

NYSE Composite Index

19,607.68 +59.04 +0.30
XAX

NYSE AMEX Composite Index

4,981.20 -9.10 -0.18
RUI

RUSSELL 1000 Index

3,293.76 +31.67 +0.97
RUT

Russell 2000 Index

2,275.88 +9.09 +0.40
RUA

Russell 3000 Index

3,432.27 +32.10 +0.94
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

15.96 -0.64 -3.86
VIX1Y

CBOE S&P 500 One-Year Volatility Index

20.65 -0.15 -0.72
VIX6M

CBOE S&P 500 6-Month Volatility Index

19.75 -0.15 -0.75
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.14 -0.21 -1.14
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,397.54 +128.60 +1.25
 
Recent
Ticker Last Chg %Chg Volume
ZTS

Zoetis Inc.

165.89 -3.48 -2.05 4,645,673