ZTS: Zoetis Inc.

As of Tuesday, January 27th, 2026

$ 124.96

+1.04 +0.84%

Open: 123.54
High: 126.29
Low: 123.05
Volume: 3,584,649
Previous Close on Monday, January 26th, 2026

$ 123.92

-0.13 -0.10%

Open: 123.91
High: 124.98
Low: 122.97
Volume: 4,258,289

Historical Data

Date Open High Low Close Volume Chg %Chg
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
2026-01-20 122.53 125.72 121.65 123.24 5,416,030 -1.41 -1.13
2026-01-16 125.34 125.90 123.47 124.65 7,044,992 -0.63 -0.50
2026-01-15 126.00 126.36 123.71 125.28 4,047,397 -0.56 -0.45
VIEW MORE / DOWNLOAD
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

297.47 +2.41 +0.82 7,189,304
KO

The Coca-Cola Company

73.55 +0.99 +1.36 13,121,723
PFE

Pfizer Inc.

26.50 +0.62 +2.40 74,124,386
VZ

Verizon Communications Inc.

39.32 -0.30 -0.76 26,001,930
VIX

CBOE Volatility Index

16.30 +0.15 +0.93
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

49,003.41 -408.99 -0.83 530,897,144
DJTA

Dow Jones Transportation Average

18,185.83 +25.37 +0.14 191,122,393
SPX

S&P 500 Index

6,978.60 +28.37 +0.41
OEX

S&P 100 Index

3,452.13 +13.47 +0.39
NDX

NASDAQ 100 Index

25,939.74 +226.53 +0.88
NYA

NYSE Composite Index

22,878.22 +49.08 +0.22
XAX

NYSE AMEX Composite Index

8,055.53 +144.46 +1.83
RUI

RUSSELL 1000 Index

3,809.43 +14.31 +0.38
RUT

Russell 2000 Index

2,666.70 +7.02 +0.26
RUA

Russell 3000 Index

3,971.58 +14.72 +0.37
VIX

CBOE Volatility Index

16.30 +0.15 +0.93
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.96 +0.11 +0.48
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.75 +0.15 +0.69
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.20 +0.13 +0.68
VOLNDX

DWS NASDAQ 100 Volatility Target Index

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

American Airlines Group Inc.

13.55 -1.02 -7.00 101,343,583
VMC

Vulcan Materials Company

298.67 -1.73 -0.58 495,822
DXD

ProShares UltraShort Dow30

19.77 +0.33 +1.70 811,642
SCO

ProShares UltraShort Bloomberg Crude Oil

16.59 -0.75 -4.33 1,759,162
ZTS

Zoetis Inc.

124.96 +1.04 +0.84 3,584,649