ZTS: Zoetis Inc.

As of Wednesday, October 21st, 2026

$ 79.62

-0.40 -0.50%

Open: 79.22
High: 80.00
Low: 78.88
Volume: 3,032,673
Previous Close on Tuesday, October 20th, 2026

$ 80.02

+0.43 +0.54%

Open: 79.64
High: 80.25
Low: 79.03
Volume: 3,648,697

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-10-21 79.22 80.00 78.88 79.62 3,032,673 -0.40 -0.50
2026-10-20 79.64 80.25 79.03 80.02 3,648,697 +0.43 +0.54
2026-10-19 78.85 79.98 78.45 79.59 2,817,517 +0.21 +0.26
2026-10-16 78.29 80.59 78.29 79.38 5,109,585 +0.96 +1.22
2026-10-15 76.70 79.15 76.52 78.42 4,687,737 +3.13 +4.16
2026-10-14 74.54 75.89 74.25 75.29 3,983,642 +0.99 +1.33
2026-10-13 75.98 75.99 74.28 74.30 2,749,065 -1.35 -1.78
2026-10-12 75.00 75.69 74.17 75.65 3,828,021 +0.84 +1.12
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 80.59
On 2026-10-16		 76.52
On 2026-10-15		 4.33 5.75 80.59
On 2026-10-16		 78.45
On 2026-10-19		 -2.66 79.41
10D 80.59
On 2026-10-16		 71.15
On 2026-10-08		 8.07 11.28 80.59
On 2026-10-16		 78.45
On 2026-10-19		 -2.66 77.02
20D 80.59
On 2026-10-16		 68.77
On 2026-10-02		 8.01 11.19 72.38
On 2026-09-24		 68.77
On 2026-10-02		 -4.99 73.81
WTD 80.25
On 2026-10-20		 78.45
On 2026-10-19		 0.24 0.30 80.25
On 2026-10-20		 78.88
On 2026-10-21		 -1.71 79.74
MTD 80.59
On 2026-10-16		 68.77
On 2026-10-02		 9.79 14.02 80.59
On 2026-10-16		 78.45
On 2026-10-19		 -2.66 74.88
As of Wednesday, October 21st, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

296.05 -3.95 -1.32 7,105,946
KO

The Coca-Cola Company

92.69 -0.79 -0.84 15,153,875
PFE

Pfizer Inc.

29.82 -0.29 -0.95 22,241,748
VZ

Verizon Communications Inc.

43.60 -0.85 -1.91 29,919,064
VIX

CBOE Volatility Index

16.68 -0.71 -4.08
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

52,856.09 +360.21 +0.69 358,626,063
DJTA

Dow Jones Transportation Average

19,922.56 +37.06 +0.19 86,516,871
SPX

S&P 500 Index

7,757.17 +44.60 +0.58
OEX

S&P 100 Index

3,854.30 +21.90 +0.57
NDX

NASDAQ 100 Index

29,822.52 +332.23 +1.13
NYA

NYSE Composite Index

24,253.12 +62.51 +0.26
XAX

NYSE AMEX Composite Index

8,590.34 +13.25 +0.15
RUI

RUSSELL 1000 Index

4,216.61 +24.41 +0.58
RUT

Russell 2000 Index

2,781.02 +7.60 +0.27
RUA

Russell 3000 Index

4,387.28 +24.87 +0.57
VIX

CBOE Volatility Index

16.68 -0.71 -4.08
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.03 -0.03 -0.14
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.62 -0.14 -0.67
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.72 -0.32 -1.68
 
Recent
Ticker Last Chg %Chg Volume
ZTS

Zoetis Inc.

79.62 -0.40 -0.50 3,032,673