ZTS: Zoetis Inc.

As of Wednesday, April 29th, 2026

$ 116.65

-- 0 0%

Open: 116.65
High: 116.65
Low: 116.65
Volume: N/A
Previous Close on Tuesday, April 28th, 2026

$ 116.65

-1.22 -1.04%

Open: 117.23
High: 118.29
Low: 116.08
Volume: 2,972,161

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-04-28 117.23 118.29 116.08 116.65 2,972,161 -1.22 -1.04
2026-04-27 116.62 119.68 116.60 117.87 3,160,159 +1.00 +0.86
2026-04-24 116.01 117.05 115.41 116.87 4,045,680 +0.81 +0.70
2026-04-23 117.19 117.60 114.95 116.06 4,500,531 -1.46 -1.24
2026-04-22 118.95 119.91 116.60 117.52 3,486,839 -0.66 -0.56
2026-04-21 122.00 123.21 117.75 118.18 3,724,195 -4.54 -3.70
2026-04-20 121.55 123.32 120.55 122.72 3,402,916 +0.34 +0.28
2026-04-17 120.08 122.97 119.57 122.38 6,169,194 +3.34 +2.81
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 119.91
On 2026-04-22		 114.95
On 2026-04-23		 -1.53 -1.29 119.91
On 2026-04-22		 114.95
On 2026-04-23		 -4.14 116.99
10D 123.32
On 2026-04-20		 114.95
On 2026-04-23		 -4.46 -3.68 123.32
On 2026-04-20		 114.95
On 2026-04-23		 -6.79 118.81
20D 123.32
On 2026-04-20		 114.95
On 2026-04-23		 0.32 0.28 123.32
On 2026-04-20		 114.95
On 2026-04-23		 -6.79 118.77
WTD 119.68
On 2026-04-27		 116.08
On 2026-04-28		 -0.22 -0.19 119.68
On 2026-04-27		 116.08
On 2026-04-28		 -3.01 117.26
MTD 123.32
On 2026-04-20		 114.95
On 2026-04-23		 -1.56 -1.32 123.32
On 2026-04-20		 114.95
On 2026-04-23		 -6.79 118.80
As of Tuesday, April 28th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

289.20 0.00 0.00 18,725
KO

The Coca-Cola Company

78.35 0.00 0.00 39,251
PFE

Pfizer Inc.

26.48 0.00 0.00 121,219
VZ

Verizon Communications Inc.

47.24 -0.01 -0.02 14,142
VIX

CBOE Volatility Index

17.95 +0.04 +0.22
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

49,141.93 0.00 0.00
DJTA

Dow Jones Transportation Average

20,732.82 0.00 0.00
SPX

S&P 500 Index

7,138.80 -0.03 0.00
OEX

S&P 100 Index

3,524.59 0.00 0.00
NDX

NASDAQ 100 Index

27,029.01 0.00 0.00
NYA

NYSE Composite Index

22,835.59 -0.14 0.00
XAX

NYSE AMEX Composite Index

8,888.15 -0.51 -0.01
RUI

RUSSELL 1000 Index

3,886.63 -0.02 0.00
RUT

Russell 2000 Index

2,756.05 0.00 0.00
RUA

Russell 3000 Index

4,054.55 -0.02 0.00
VIX

CBOE Volatility Index

17.95 +0.04 +0.22
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.98 -0.06 -0.25
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.87 -0.07 -0.31
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.49 -0.07 -0.34
 
Recent
Ticker Last Chg %Chg Volume
NERV

Minerva Neurosciences Inc.

6.44 0.00 0.00
MDY

SPDR S&P MidCap 400 ETF

658.14 0.00 0.00
FLS

Flowserve Corporation

85.06 0.00 0.00
ZTS

Zoetis Inc.

116.65 0.00 0.00