ZTS: Zoetis Inc.

As of Friday, June 5th, 2026

$ 79.44

-0.08 -0.10%

Open: 79.54
High: 81.19
Low: 79.42
Volume: 5,289,829
Previous Close on Thursday, June 4th, 2026

$ 79.52

+1.93 +2.49%

Open: 79.37
High: 81.63
Low: 78.64
Volume: 7,339,003

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-06-05 79.54 81.19 79.42 79.44 5,289,829 -0.08 -0.10
2026-06-04 79.37 81.63 78.64 79.52 7,339,003 +1.93 +2.49
2026-06-03 76.22 78.74 75.63 77.59 8,099,520 +1.20 +1.57
2026-06-02 76.83 77.21 74.87 76.39 7,650,997 -1.17 -1.51
2026-06-01 77.06 78.48 76.59 77.56 5,042,983 -0.13 -0.17
2026-05-29 78.51 78.88 77.44 77.69 9,263,545 -0.58 -0.74
2026-05-28 79.00 80.20 78.25 78.27 7,646,541 -1.21 -1.52
2026-05-27 80.02 81.14 78.73 79.48 7,850,005 -0.75 -0.93
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 81.63
On 2026-06-04		 74.87
On 2026-06-02		 1.75 2.25 78.48
On 2026-06-01		 74.87
On 2026-06-02		 -4.60 78.10
10D 82.34
On 2026-05-22		 74.87
On 2026-06-02		 -0.63 -0.79 82.34
On 2026-05-22		 74.87
On 2026-06-02		 -9.07 78.75
20D 87.58
On 2026-05-08		 72.38
On 2026-05-15		 -7.87 -9.01 87.58
On 2026-05-08		 72.38
On 2026-05-15		 -17.36 78.22
WTD 81.63
On 2026-06-04		 74.87
On 2026-06-02		 1.75 2.25 78.48
On 2026-06-01		 74.87
On 2026-06-02		 -4.60 78.10
MTD 81.63
On 2026-06-04		 74.87
On 2026-06-02		 1.75 2.25 78.48
On 2026-06-01		 74.87
On 2026-06-02		 -4.60 78.10
As of Friday, June 5th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

328.00 +0.35 +0.11 3,949,853
KO

The Coca-Cola Company

79.48 +2.66 +3.46 25,696,598
PFE

Pfizer Inc.

26.04 +0.35 +1.36 31,839,052
VZ

Verizon Communications Inc.

45.37 +0.50 +1.11 23,107,365
VIX

CBOE Volatility Index

21.51 +6.11 +39.68
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

50,866.78 -695.15 -1.35 638,694,566
DJTA

Dow Jones Transportation Average

21,913.53 +140.50 +0.65 67,752,941
SPX

S&P 500 Index

7,383.74 -200.57 -2.64
OEX

S&P 100 Index

3,647.00 -110.13 -2.93
NDX

NASDAQ 100 Index

28,957.60 -1,450.21 -4.77
NYA

NYSE Composite Index

23,256.50 -316.27 -1.34
XAX

NYSE AMEX Composite Index

8,404.70 -383.77 -4.37
RUI

RUSSELL 1000 Index

4,017.60 -108.29 -2.62
RUT

Russell 2000 Index

2,833.50 -101.83 -3.47
RUA

Russell 3000 Index

4,190.12 -114.69 -2.66
VIX

CBOE Volatility Index

21.51 +6.11 +39.68
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.33 +0.96 +4.11
VIX6M

CBOE S&P 500 6-Month Volatility Index

23.49 +1.60 +7.31
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.82 +2.59 +13.47
 
Recent
Ticker Last Chg %Chg Volume
LEN

Lennar Corporation

90.49 -1.39 -1.51 2,121,390
ZTS

Zoetis Inc.

79.44 -0.08 -0.10 5,289,829