ZTS: Zoetis Inc.

As of Friday, July 18th, 2025

$ 148.60

-1.43 -0.95%

Open: 150.00
High: 150.85
Low: 147.59
Volume: 4,703,498
Previous Close on Thursday, July 17th, 2025

$ 150.03

-1.51 -1.00%

Open: 150.00
High: 152.26
Low: 149.42
Volume: 3,555,481

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-07-18 150.00 150.85 147.59 148.60 4,703,498 -1.43 -0.95
2025-07-17 150.00 152.26 149.42 150.03 3,555,481 -1.51 -1.00
2025-07-16 153.44 154.01 150.94 151.54 3,916,329 -1.32 -0.86
2025-07-15 156.26 156.62 152.54 152.86 3,265,468 -2.79 -1.79
2025-07-14 155.23 156.70 154.70 155.65 1,986,504 +0.69 +0.45
2025-07-11 157.32 157.63 154.71 154.96 2,267,451 -3.84 -2.42
2025-07-10 158.70 161.77 157.06 158.80 3,486,895 +0.53 +0.33
2025-07-09 158.39 159.56 156.26 158.27 3,196,369 +0.47 +0.30
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 156.70
On 2025-07-14		 147.59
On 2025-07-18		 -6.36 -4.10 156.70
On 2025-07-14		 147.59
On 2025-07-18		 -5.81 151.74
10D 161.77
On 2025-07-10		 147.59
On 2025-07-18		 -10.58 -6.65 161.77
On 2025-07-10		 147.59
On 2025-07-18		 -8.77 154.56
20D 161.77
On 2025-07-10		 147.59
On 2025-07-18		 -6.46 -4.17 161.77
On 2025-07-10		 147.59
On 2025-07-18		 -8.77 156.02
WTD 156.70
On 2025-07-14		 147.59
On 2025-07-18		 -6.36 -4.10 156.70
On 2025-07-14		 147.59
On 2025-07-18		 -5.81 151.74
MTD 161.77
On 2025-07-10		 147.59
On 2025-07-18		 -7.35 -4.71 161.77
On 2025-07-10		 147.59
On 2025-07-18		 -8.77 155.62
As of Friday, July 18th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

263.27 +2.99 +1.15 8,599,450
KO

The Coca-Cola Company

69.85 -0.74 -1.05 14,902,208
PFE

Pfizer Inc.

24.47 -0.11 -0.45 36,258,714
VZ

Verizon Communications Inc.

40.84 -0.11 -0.27 20,990,146
VIX

CBOE Volatility Index

16.41 -0.11 -0.67
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

44,342.19 -142.30 -0.32 497,807,218
DJTA

Dow Jones Transportation Average

15,862.11 -110.48 -0.69 163,545,471
SPX

S&P 500 Index

6,296.79 -0.57 -0.01
OEX

S&P 100 Index

3,098.65 -1.69 -0.05
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

23,065.47 -12.56 -0.05
NYA

NYSE Composite Index

20,541.56 -47.96 -0.23
XAX

NYSE AMEX Composite Index

5,967.01 +5.55 +0.09
RUI

RUSSELL 1000 Index

3,448.17 +0.30 +0.01
RUT

Russell 2000 Index

2,240.01 -13.68 -0.61
RUA

Russell 3000 Index

3,583.12 -0.63 -0.02
VIX

CBOE Volatility Index

16.41 -0.11 -0.67
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.49 -0.10 -0.44
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.33 -0.06 -0.28
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.58 -0.11 -0.56
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,596.14 -8.07 -0.08
 
Recent
Ticker Last Chg %Chg Volume
ZTS

Zoetis Inc.

148.60 -1.43 -0.95 4,703,498