ZTS: Zoetis Inc.

As of Friday, January 30th, 2026

$ 124.82

+3.10 +2.55%

Open: 121.16
High: 124.87
Low: 120.06
Volume: 5,246,874
Previous Close on Thursday, January 29th, 2026

$ 121.72

-0.21 -0.17%

Open: 123.09
High: 123.34
Low: 121.33
Volume: 4,728,168

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-01-30 121.16 124.87 120.06 124.82 5,246,874 +3.10 +2.55
2026-01-29 123.09 123.34 121.33 121.72 4,728,168 -0.21 -0.17
2026-01-28 124.03 125.09 121.25 121.93 6,128,646 -3.03 -2.42
2026-01-27 123.54 126.29 123.05 124.96 3,496,176 +1.04 +0.84
2026-01-26 123.91 124.98 122.97 123.92 4,258,289 -0.13 -0.10
2026-01-23 124.25 124.81 123.51 124.05 3,331,394 -0.35 -0.28
2026-01-22 124.27 126.47 123.73 124.40 4,715,086 -0.68 -0.54
2026-01-21 123.96 127.12 123.68 125.08 5,200,995 +1.84 +1.49
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 126.29
On 2026-01-27		 120.06
On 2026-01-30		 0.77 0.62 126.29
On 2026-01-27		 120.06
On 2026-01-30		 -4.93 123.47
10D 127.12
On 2026-01-21		 120.06
On 2026-01-30		 -0.46 -0.37 127.12
On 2026-01-21		 120.06
On 2026-01-30		 -5.55 123.88
20D 131.13
On 2026-01-06		 120.06
On 2026-01-30		 -1.00 -0.79 131.13
On 2026-01-06		 120.06
On 2026-01-30		 -8.44 125.21
WTD 126.29
On 2026-01-27		 120.06
On 2026-01-30		 0.77 0.62 126.29
On 2026-01-27		 120.06
On 2026-01-30		 -4.93 123.47
MTD 131.13
On 2026-01-06		 120.06
On 2026-01-30		 -1.00 -0.79 131.13
On 2026-01-06		 120.06
On 2026-01-30		 -8.44 125.21
As of Friday, January 30th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

306.79 +7.93 +2.65 7,338,128
KO

The Coca-Cola Company

74.81 +1.38 +1.88 26,344,897
PFE

Pfizer Inc.

26.44 +0.34 +1.30 51,549,062
VZ

Verizon Communications Inc.

44.52 +4.71 +11.83 123,397,492
VIX

CBOE Volatility Index

17.44 +0.56 +3.32
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

48,892.47 -179.09 -0.36 761,991,988
DJTA

Dow Jones Transportation Average

18,300.31 -78.52 -0.43 142,210,383
SPX

S&P 500 Index

6,939.03 -29.98 -0.43
OEX

S&P 100 Index

3,437.19 -4.05 -0.12
NDX

NASDAQ 100 Index

25,552.39 -331.91 -1.28
NYA

NYSE Composite Index

22,719.33 -156.13 -0.68
XAX

NYSE AMEX Composite Index

7,712.05 -427.97 -5.26
RUI

RUSSELL 1000 Index

3,781.24 -19.19 -0.50
RUT

Russell 2000 Index

2,613.74 -41.03 -1.55
RUA

Russell 3000 Index

3,939.91 -21.90 -0.55
VIX

CBOE Volatility Index

17.44 +0.56 +3.32
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.39 +0.21 +0.91
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.23 +0.26 +1.18
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.07 +0.40 +2.03
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,767.32 0.00 0.00
 
Recent
Ticker Last Chg %Chg Volume
ZTS

Zoetis Inc.

124.82 +3.10 +2.55 5,246,874