ZTS: Zoetis Inc.

As of Friday, May 30th, 2025

$ 167.14

-- 0 0%

Open: 167.14
High: 167.14
Low: 167.14
Volume: N/A
Previous Close on Thursday, May 29th, 2025

$ 167.14

+1.74 +1.05%

Open: 165.92
High: 167.79
Low: 165.11
Volume: 2,450,430

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-05-29 165.92 167.79 165.11 167.14 2,450,430 +1.74 +1.05
2025-05-28 166.16 166.65 164.52 165.40 1,701,624 -0.86 -0.52
2025-05-27 164.00 166.89 163.83 166.26 2,322,895 +3.68 +2.26
2025-05-23 160.55 163.06 160.14 162.58 2,732,205 +0.61 +0.38
2025-05-22 160.26 162.61 159.64 161.97 2,873,490 +0.53 +0.33
2025-05-21 162.82 164.57 161.30 161.44 2,916,712 -2.21 -1.35
2025-05-20 163.34 164.85 163.17 163.65 1,780,287 -0.29 -0.18
2025-05-19 161.92 164.18 161.55 163.94 2,077,362 +0.90 +0.55
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 167.79
On 2025-05-29		 159.64
On 2025-05-22		 5.70 3.53 166.89
On 2025-05-27		 164.52
On 2025-05-28		 -1.42 164.67
10D 167.79
On 2025-05-29		 155.82
On 2025-05-15		 12.22 7.89 164.85
On 2025-05-20		 159.64
On 2025-05-22		 -3.16 163.58
20D 167.79
On 2025-05-29		 148.99
On 2025-05-06		 10.74 6.87 159.97
On 2025-05-02		 148.99
On 2025-05-06		 -6.86 160.55
WTD 167.79
On 2025-05-29		 163.83
On 2025-05-27		 4.56 2.80 166.89
On 2025-05-27		 164.52
On 2025-05-28		 -1.42 166.27
MTD 167.79
On 2025-05-29		 148.99
On 2025-05-06		 10.74 6.87 159.97
On 2025-05-02		 148.99
On 2025-05-06		 -6.86 160.55
As of Thursday, May 29th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

244.98 +0.82 +0.34 804,026
KO

The Coca-Cola Company

71.81 +0.32 +0.45 2,415,767
PFE

Pfizer Inc.

23.42 -0.04 -0.15 5,408,391
VZ

Verizon Communications Inc.

43.73 +0.40 +0.92 2,155,678
VIX

CBOE Volatility Index

19.04 -0.14 -0.73
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

42,243.16 +27.43 +0.06 133,078,049
DJTA

Dow Jones Transportation Average

14,705.85 -39.53 -0.27 27,707,540
SPX

S&P 500 Index

5,905.23 -6.94 -0.12
OEX

S&P 100 Index

2,883.16 -2.44 -0.08
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

21,332.76 -31.19 -0.15
NYA

NYSE Composite Index

19,736.91 -6.94 -0.04
XAX

NYSE AMEX Composite Index

5,196.87 -15.25 -0.29
RUI

RUSSELL 1000 Index

3,231.60 -3.97 -0.12
RUT

Russell 2000 Index

2,067.52 -7.26 -0.35
RUA

Russell 3000 Index

3,355.89 -4.45 -0.13
VIX

CBOE Volatility Index

19.04 -0.14 -0.73
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.11 +0.01 +0.04
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.79 +0.02 +0.09
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.55 -0.07 -0.32
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,853.02 -9.03 -0.09
 
Recent
Ticker Last Chg %Chg Volume
LBRDA

Liberty Broadband Corporation

92.94 0.00 0.00
ZTS

Zoetis Inc.

167.14 0.00 0.00