ZTS: Zoetis Inc.

As of Monday, April 15th, 2024

$ 149.77

-0.21 -0.14%

Open: 151.12
High: 155.00
Low: 149.24
Volume: 8,445,593
Previous Close on Friday, April 12th, 2024

$ 149.98

-12.75 -7.84%

Open: 155.85
High: 155.98
Low: 148.48
Volume: 11,577,250
Loading...

Historical Data


Date Open High Low Close Volume Chg %Chg
2024-04-15 151.12 155.00 149.24 149.77 8,445,586 -0.21 -0.14
2024-04-12 155.85 155.98 148.48 149.98 11,577,250 -12.75 -7.84
2024-04-11 163.32 164.29 161.26 162.73 2,288,011 -0.47 -0.29
2024-04-10 164.26 164.87 162.64 163.20 2,332,511 -3.94 -2.36
2024-04-09 165.86 167.18 164.74 167.14 1,813,689 +1.45 +0.88
2024-04-08 165.88 166.89 164.04 165.69 2,291,131 -0.17 -0.10
2024-04-05 165.76 169.39 165.31 165.86 3,663,865 +0.34 +0.21
2024-04-04 165.21 168.79 164.45 165.52 4,306,045 +2.55 +1.56

Metrics and Technicals


Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 167.18
On 2024-04-09
148.48
On 2024-04-12
-15.92 -9.61 167.18
On 2024-04-09
148.48
On 2024-04-12
-11.19 158.56
10D 169.39
On 2024-04-05
148.48
On 2024-04-12
-17.25 -10.33 169.39
On 2024-04-05
148.48
On 2024-04-12
-12.34 161.79
20D 174.33
On 2024-03-21
148.48
On 2024-04-12
-22.80 -13.21 174.33
On 2024-03-21
148.48
On 2024-04-12
-14.83 165.40
WTD 155.00
On 2024-04-15
149.24
On 2024-04-15
-0.21 -0.14 -- -- -- 149.77
MTD 169.49
On 2024-04-01
148.48
On 2024-04-12
-19.44 -11.49 169.49
On 2024-04-01
148.48
On 2024-04-12
-12.40 162.26
As of Monday, April 15th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

153.70 -0.93 -0.60 6,309,758
KO

The Coca-Cola Company

58.14 -0.14 -0.24 12,421,431
PFE

Pfizer Inc.

25.91 +0.05 +0.19 34,904,368
VZ

Verizon Communications Inc.

40.11 +0.39 +0.98 16,415,435
VIX

CBOE Volatility Index

19.23 +1.92 +11.09
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

37,735.11 -248.13 -0.65 391,709,962
DJTA

Dow Jones Transportation Average

15,388.34 -109.77 -0.71 103,270,593
SPX

S&P 500 Index

5,061.82 -61.59 -1.20
OEX

S&P 100 Index

2,401.32 -31.51 -1.30
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

17,706.83 -296.65 -1.65
NYA

NYSE Composite Index

17,506.93 -132.11 -0.75
XAX

NYSE AMEX Composite Index

4,810.99 -79.31 -1.62
RUI

RUSSELL 1000 Index

2,771.65 -35.18 -1.25
RUT

Russell 2000 Index

1,975.71 -27.47 -1.37
RUA

Russell 3000 Index

2,892.64 -36.89 -1.26
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

19.23 +1.92 +11.09
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.00 +0.71 +3.33
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.41 +1.03 +5.31
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.55 +1.35 +7.42
VXN

CBOE NASDAQ 100 Volatility Index

19.23 0.00 0.00
VOLNDX

DWS NASDAQ 100 Volatility Target Index

8,730.89 -153.70