ZTS: Zoetis Inc.

As of Monday, December 8th, 2025

$ 118.65

-- 0 0%

Open: 118.65
High: 118.65
Low: 118.65
Volume: N/A
Previous Close on Friday, December 5th, 2025

$ 118.65

-1.76 -1.46%

Open: 120.79
High: 121.33
Low: 118.47
Volume: 4,261,822

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-12-05 120.79 121.33 118.47 118.65 4,261,822 -1.76 -1.46
2025-12-04 122.46 123.31 119.72 120.41 4,938,644 -2.16 -1.76
2025-12-03 125.28 125.80 121.25 122.57 4,938,030 -1.87 -1.50
2025-12-02 126.00 126.00 122.52 124.44 6,670,012 -2.81 -2.21
2025-12-01 128.19 129.58 127.17 127.25 4,206,494 -0.93 -0.73
2025-11-28 128.32 129.31 127.75 128.18 2,142,710 +0.49 +0.38
2025-11-26 127.55 129.06 126.93 127.69 3,192,258 -0.20 -0.16
2025-11-25 123.78 129.04 123.45 127.89 5,833,082 +5.02 +4.09
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 129.58
On 2025-12-01		 118.47
On 2025-12-05		 -9.53 -7.43 129.58
On 2025-12-01		 118.47
On 2025-12-05		 -8.57 122.66
10D 129.58
On 2025-12-01		 116.00
On 2025-11-21		 2.76 2.38 129.58
On 2025-12-01		 118.47
On 2025-12-05		 -8.57 124.20
20D 129.58
On 2025-12-01		 115.25
On 2025-11-19		 -0.91 -0.76 129.58
On 2025-12-01		 118.47
On 2025-12-05		 -8.57 121.77
WTD 129.58
On 2025-12-01		 118.47
On 2025-12-05		 -9.53 -7.43 129.58
On 2025-12-01		 118.47
On 2025-12-05		 -8.57 122.66
MTD 129.58
On 2025-12-01		 118.47
On 2025-12-05		 -9.53 -7.43 129.58
On 2025-12-01		 118.47
On 2025-12-05		 -8.57 122.66
As of Friday, December 5th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

286.06 +2.12 +0.75 1,593,068
KO

The Coca-Cola Company

70.08 +0.08 +0.11 6,714,336
PFE

Pfizer Inc.

26.07 +0.04 +0.15 24,563,822
VZ

Verizon Communications Inc.

41.21 -0.48 -1.15 12,282,465
VIX

CBOE Volatility Index

16.63 +1.22 +7.92
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

47,700.33 -254.66 -0.53 261,321,568
DJTA

Dow Jones Transportation Average

17,148.78 -34.34 -0.20 53,286,346
SPX

S&P 500 Index

6,849.39 -21.01 -0.31
OEX

S&P 100 Index

3,440.66 -8.97 -0.26
NDX

NASDAQ 100 Index

25,639.46 -52.59 -0.20
NYA

NYSE Composite Index

21,712.83 -97.25 -0.45
XAX

NYSE AMEX Composite Index

7,047.87 -145.37 -2.02
RUI

RUSSELL 1000 Index

3,736.82 -12.06 -0.32
RUT

Russell 2000 Index

2,525.03 +3.54 +0.14
RUA

Russell 3000 Index

3,889.66 -11.76 -0.30
VIX

CBOE Volatility Index

16.63 +1.22 +7.92
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.59 +0.23 +0.98
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.10 +0.39 +1.80
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.88 +0.61 +3.17
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,945.60 -17.52 -0.15
 
Recent
Ticker Last Chg %Chg Volume
KSS

Kohl's Corporation

23.05 0.00 0.00
CMI

Cummins Inc.

510.65 0.00 0.00
ZTS

Zoetis Inc.

118.65 0.00 0.00