ZTS: Zoetis Inc.

As of Friday, August 21st, 2026

$ 75.02

-- 0 0%

Open: 75.02
High: 75.02
Low: 75.02
Volume: N/A
Previous Close on Thursday, August 20th, 2026

$ 75.02

-1.66 -2.16%

Open: 76.10
High: 77.29
Low: 74.94
Volume: 3,912,088

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-08-20 76.10 77.29 74.94 75.02 3,912,088 -1.66 -2.16
2026-08-19 74.63 77.46 74.62 76.68 5,210,675 +2.72 +3.68
2026-08-18 73.75 74.48 72.88 73.96 4,017,328 +0.99 +1.36
2026-08-17 73.10 73.10 71.00 72.97 6,364,664 -0.82 -1.11
2026-08-14 75.52 76.37 73.61 73.79 4,143,746 -2.03 -2.68
2026-08-13 74.09 75.83 73.01 75.82 5,676,212 +2.28 +3.10
2026-08-12 74.39 74.39 71.99 73.54 6,925,145 -1.81 -2.40
2026-08-11 74.24 75.83 74.10 75.35 4,124,956 +0.52 +0.69
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 77.46
On 2026-08-19		 71.00
On 2026-08-17		 -0.80 -1.06 76.37
On 2026-08-14		 71.00
On 2026-08-17		 -7.03 74.48
10D 79.25
On 2026-08-07		 71.00
On 2026-08-17		 -2.25 -2.91 79.25
On 2026-08-07		 71.00
On 2026-08-17		 -10.41 74.46
20D 80.17
On 2026-08-03		 71.00
On 2026-08-17		 0.45 0.60 80.17
On 2026-08-03		 71.00
On 2026-08-17		 -11.44 75.52
WTD 77.46
On 2026-08-19		 71.00
On 2026-08-17		 1.23 1.67 77.46
On 2026-08-19		 74.94
On 2026-08-20		 -3.26 74.66
MTD 80.17
On 2026-08-03		 71.00
On 2026-08-17		 -2.27 -2.94 80.17
On 2026-08-03		 71.00
On 2026-08-17		 -11.44 74.96
As of Thursday, August 20th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

344.64 0.00 0.00 6,056,101
KO

The Coca-Cola Company

90.50 0.00 0.00 14,928,006
PFE

Pfizer Inc.

27.79 0.00 0.00 29,297,031
VZ

Verizon Communications Inc.

49.19 0.00 0.00 12,546,286
VIX

CBOE Volatility Index

16.01 +0.02 +0.13
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

52,759.21 0.00 0.00 445,163,800
DJTA

Dow Jones Transportation Average

21,382.25 0.00 0.00 59,532,110
SPX

S&P 500 Index

7,641.16 0.00 0.00
OEX

S&P 100 Index

3,765.18 0.00 0.00
NDX

NASDAQ 100 Index

29,213.16 0.00 0.00
NYA

NYSE Composite Index

24,548.26 0.00 0.00
XAX

NYSE AMEX Composite Index

9,058.14 -0.11 0.00
RUI

RUSSELL 1000 Index

4,166.33 0.00 0.00
RUT

Russell 2000 Index

2,992.43 0.00 0.00
RUA

Russell 3000 Index

4,349.88 0.00 0.00
VIX

CBOE Volatility Index

16.01 +0.02 +0.13
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.90 +0.03 +0.13
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.25 +0.02 +0.09
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.06 +0.02 +0.11
 
Recent
Ticker Last Chg %Chg Volume
ZTS

Zoetis Inc.

75.02 0.00 0.00