ZTS: Zoetis Inc.

As of Monday, May 6th, 2024

$ 167.07

-- 0 0%

Open: 167.07
High: 167.07
Low: 167.07
Volume: N/A
Previous Close on Friday, May 3rd, 2024

$ 167.07

-0.16 -0.10%

Open: 170.45
High: 171.69
Low: 166.95
Volume: 2,977,534

Historical Data

Date Open High Low Close Volume Chg %Chg
2024-05-03 170.45 171.69 166.95 167.07 2,977,534 -0.16 -0.10
2024-05-02 163.10 169.99 161.38 167.23 5,322,377 +8.73 +5.51
2024-05-01 158.17 160.78 158.04 158.50 3,771,675 -0.74 -0.46
2024-04-30 159.64 162.13 158.92 159.24 3,647,856 -0.46 -0.29
2024-04-29 158.42 165.04 158.42 159.70 4,849,479 +1.28 +0.81
2024-04-26 152.63 158.74 152.63 158.42 4,969,506 +5.06 +3.30
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
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 171.69
On 2024-05-03		 158.04
On 2024-05-01		 8.65 5.46 165.04
On 2024-04-29		 158.04
On 2024-05-01		 -4.24 162.35
10D 171.69
On 2024-05-03		 144.80
On 2024-04-22		 20.57 14.04 165.04
On 2024-04-29		 158.04
On 2024-05-01		 -4.24 156.95
20D 171.69
On 2024-05-03		 144.80
On 2024-04-22		 1.21 0.73 167.18
On 2024-04-09		 144.80
On 2024-04-22		 -13.39 156.63
WTD 171.69
On 2024-05-03		 158.04
On 2024-05-01		 8.65 5.46 165.04
On 2024-04-29		 158.04
On 2024-05-01		 -4.24 162.35
MTD 171.69
On 2024-05-03		 158.04
On 2024-05-01		 7.83 4.92 160.78
On 2024-05-01		 160.78
On 2024-05-01		 0.00 164.27
As of Friday, May 3rd, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

164.11 0.00 0.00 639
KO

The Coca-Cola Company

62.17 0.00 0.00 2,934
PFE

Pfizer Inc.

27.81 0.00 0.00 39,094
VZ

Verizon Communications Inc.

38.89 0.00 0.00 1,174
VIX

CBOE Volatility Index

13.86 +0.37 +2.74
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

38,675.68 0.00 0.00
DJTA

Dow Jones Transportation Average

15,348.40 0.00 0.00
SPX

S&P 500 Index

5,127.79 0.00 0.00
OEX

S&P 100 Index

2,438.86 0.00 0.00
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

17,890.80 0.00 0.00
NYA

NYSE Composite Index

17,797.89 0.00 0.00
XAX

NYSE AMEX Composite Index

4,793.28 0.00 0.00
RUI

RUSSELL 1000 Index

2,809.00 0.00 0.00
RUT

Russell 2000 Index

2,035.72 0.00 0.00
RUA

Russell 3000 Index

2,934.08 0.00 0.00
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

13.86 +0.37 +2.74
VIX1Y

CBOE S&P 500 One-Year Volatility Index

18.98 0.00 0.00
VIX6M

CBOE S&P 500 6-Month Volatility Index

17.13 0.00 0.00
VIX3M

CBOE S&P 500 3-Month Volatility Index

15.27 0.00 0.00
VXN

CBOE NASDAQ 100 Volatility Index

19.23 0.00 0.00
VOLNDX

DWS NASDAQ 100 Volatility Target Index

8,818.08 0.00 0.00
 
Recent
Ticker Last Chg %Chg Volume
ZTS

Zoetis Inc.

167.07 0.00 0.00