ZTS: Zoetis Inc.

As of Friday, April 26th, 2024

$ 153.36

-- 0 0%

Open: 153.36
High: 153.36
Low: 153.36
Volume: N/A
Previous Close on Thursday, April 25th, 2024

$ 153.36

+2.48 +1.64%

Open: 150.97
High: 153.59
Low: 150.04
Volume: 4,566,712

Historical Data

Date Open High Low Close Volume Chg %Chg
2024-04-25 150.97 153.59 150.04 153.36 4,566,712 +2.48 +1.64
2024-04-24 149.25 151.74 148.75 150.88 3,574,915 +1.32 +0.88
2024-04-23 146.25 149.90 145.18 149.56 4,072,345 +4.02 +2.76
2024-04-22 150.82 151.53 144.80 145.54 4,323,128 -0.96 -0.66
2024-04-19 151.50 151.54 145.80 146.50 6,162,844 -6.61 -4.32
2024-04-18 151.63 153.67 151.17 153.11 4,772,838 +1.17 +0.77
2024-04-17 153.01 153.18 151.24 151.94 3,259,258 -1.08 -0.71
2024-04-16 150.20 154.40 148.66 153.02 4,834,816 +3.25 +2.17
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 153.59
On 2024-04-25		 144.80
On 2024-04-22		 0.25 0.16 151.54
On 2024-04-19		 144.80
On 2024-04-22		 -4.45 149.17
10D 155.98
On 2024-04-12		 144.80
On 2024-04-22		 -9.37 -5.76 155.98
On 2024-04-12		 144.80
On 2024-04-22		 -7.17 150.37
20D 171.14
On 2024-03-28		 144.80
On 2024-04-22		 -15.15 -8.99 171.14
On 2024-03-28		 144.80
On 2024-04-22		 -15.39 157.90
WTD 153.59
On 2024-04-25		 144.80
On 2024-04-22		 6.86 4.68 151.53
On 2024-04-22		 145.18
On 2024-04-23		 -4.19 149.84
MTD 169.49
On 2024-04-01		 144.80
On 2024-04-22		 -15.85 -9.37 169.49
On 2024-04-01		 144.80
On 2024-04-22		 -14.57 157.31
As of Thursday, April 25th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

163.15 +1.89 +1.17 3,837,968
KO

The Coca-Cola Company

61.83 +0.09 +0.14 5,671,139
PFE

Pfizer Inc.

25.52 +0.26 +1.01 26,240,621
VZ

Verizon Communications Inc.

39.80 +0.58 +1.48 7,572,043
VIX

CBOE Volatility Index

15.00 -0.37 -2.41
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

38,289.22 +203.42 +0.53 269,923,096
DJTA

Dow Jones Transportation Average

15,219.48 -77.41 -0.51 76,097,021
SPX

S&P 500 Index

5,108.27 +59.85 +1.19
OEX

S&P 100 Index

2,420.97 +36.59 +1.53
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

17,734.69 +304.19 +1.75
NYA

NYSE Composite Index

17,796.05 +64.49 +0.36
XAX

NYSE AMEX Composite Index

4,909.86 -12.38 -0.25
RUI

RUSSELL 1000 Index

2,797.98 +31.40 +1.14
RUT

Russell 2000 Index

2,003.22 +22.11 +1.12
RUA

Russell 3000 Index

2,920.77 +32.75 +1.13
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

15.00 -0.37 -2.41
VIX1Y

CBOE S&P 500 One-Year Volatility Index

19.56 -0.04 -0.20
VIX6M

CBOE S&P 500 6-Month Volatility Index

17.78 -0.10 -0.56
VIX3M

CBOE S&P 500 3-Month Volatility Index

16.21 -0.16 -0.98
VXN

CBOE NASDAQ 100 Volatility Index

19.23 0.00 0.00
VOLNDX

DWS NASDAQ 100 Volatility Target Index

8,744.71 +142.15 +1.65
 
Recent
Ticker Last Chg %Chg Volume
ZTS

Zoetis Inc.

153.36 0.00 0.00