ZTS: Zoetis Inc.

As of Wednesday, November 20th, 2024

$ 175.67

+0.11 +0.06%

Open: 176.42
High: 177.41
Low: 173.83
Volume: 2,186,323
Previous Close on Tuesday, November 19th, 2024

$ 175.56

-0.86 -0.49%

Open: 174.88
High: 176.50
Low: 173.24
Volume: 2,118,699

Historical Data

Date Open High Low Close Volume Chg %Chg
2024-11-20 176.42 177.41 173.83 175.67 2,186,323 +0.11 +0.06
2024-11-19 174.88 176.50 173.24 175.56 2,118,699 -0.86 -0.49
2024-11-18 174.13 177.20 173.66 176.42 3,172,856 +1.28 +0.73
2024-11-15 173.00 177.07 170.75 175.14 3,426,473 +0.51 +0.29
2024-11-14 177.48 178.97 173.81 174.63 3,009,165 -2.41 -1.36
2024-11-13 175.32 177.50 174.91 177.04 2,375,262 +3.08 +1.77
2024-11-12 175.39 176.51 173.75 173.96 2,662,317 -2.19 -1.24
2024-11-11 176.93 178.38 175.00 176.15 2,634,650 -0.67 -0.38
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 178.97
On 2024-11-14		 170.75
On 2024-11-15		 -1.37 -0.77 178.97
On 2024-11-14		 170.75
On 2024-11-15		 -4.59 175.48
10D 178.97
On 2024-11-14		 169.64
On 2024-11-07		 5.30 3.11 178.97
On 2024-11-14		 170.75
On 2024-11-15		 -4.59 175.56
20D 188.25
On 2024-10-24		 169.31
On 2024-11-06		 -13.32 -7.05 188.25
On 2024-10-24		 169.31
On 2024-11-06		 -10.06 177.27
WTD 177.41
On 2024-11-20		 173.24
On 2024-11-19		 0.53 0.30 177.20
On 2024-11-18		 173.24
On 2024-11-19		 -2.24 175.88
MTD 183.11
On 2024-11-01		 169.31
On 2024-11-06		 -3.11 -1.74 183.11
On 2024-11-01		 169.31
On 2024-11-06		 -7.54 175.60
As of Wednesday, November 20th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

177.98 +0.42 +0.24 3,206,561
KO

The Coca-Cola Company

62.99 +0.40 +0.64 16,782,774
PFE

Pfizer Inc.

24.94 -0.16 -0.64 45,730,838
VZ

Verizon Communications Inc.

42.22 +0.29 +0.69 14,666,586
VIX

CBOE Volatility Index

17.27 +0.92 +5.63
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

43,408.47 +139.53 +0.32 519,472,241
DJTA

Dow Jones Transportation Average

17,002.48 -26.31 -0.15 83,519,444
SPX

S&P 500 Index

5,917.11 +0.13 +0.00
OEX

S&P 100 Index

2,859.89 -3.63 -0.13
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

20,667.10 -17.49 -0.08
NYA

NYSE Composite Index

19,749.13 +30.88 +0.16
XAX

NYSE AMEX Composite Index

5,298.02 -8.73 -0.16
RUI

RUSSELL 1000 Index

3,248.36 +1.77 +0.05
RUT

Russell 2000 Index

2,325.53 +0.71 +0.03
RUA

Russell 3000 Index

3,390.61 +1.81 +0.05
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

17.27 +0.92 +5.63
VIX1Y

CBOE S&P 500 One-Year Volatility Index

20.78 +0.26 +1.27
VIX6M

CBOE S&P 500 6-Month Volatility Index

19.47 +0.31 +1.62
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.30 +0.61 +3.45
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,074.58 -7.41 -0.07
 
Recent
Ticker Last Chg %Chg Volume
ZTS

Zoetis Inc.

175.67 +0.11 +0.06 2,186,323