ZTS: Zoetis Inc.

As of Friday, June 13th, 2025

$ 164.33

-4.49 -2.66%

Open: 164.96
High: 167.38
Low: 163.51
Volume: 2,973,479
Previous Close on Thursday, June 12th, 2025

$ 168.82

+2.49 +1.50%

Open: 166.49
High: 168.83
Low: 165.52
Volume: 2,330,661

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-06-13 164.96 167.38 163.51 164.33 2,973,479 -4.49 -2.66
2025-06-12 166.49 168.83 165.52 168.82 2,330,661 +2.49 +1.50
2025-06-11 167.26 168.05 164.95 166.33 2,415,941 -0.77 -0.46
2025-06-10 164.23 167.36 164.23 167.10 2,741,004 +2.49 +1.51
2025-06-09 168.82 169.50 162.22 164.61 3,582,955 -5.55 -3.26
2025-06-06 169.58 171.52 169.37 170.16 1,505,406 +1.55 +0.92
2025-06-05 169.39 169.86 168.18 168.61 2,773,942 +0.02 +0.01
2025-06-04 170.75 171.26 168.07 168.59 3,086,349 -1.71 -1.00
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 169.50
On 2025-06-09		 162.22
On 2025-06-09		 -5.83 -3.43 169.50
On 2025-06-09		 163.51
On 2025-06-13		 -3.53 166.24
10D 172.23
On 2025-06-03		 162.22
On 2025-06-09		 -4.30 -2.55 172.23
On 2025-06-03		 162.22
On 2025-06-09		 -5.81 167.83
20D 172.23
On 2025-06-03		 159.64
On 2025-05-22		 3.98 2.48 172.23
On 2025-06-03		 162.22
On 2025-06-09		 -5.81 166.12
WTD 169.50
On 2025-06-09		 162.22
On 2025-06-09		 -5.83 -3.43 169.50
On 2025-06-09		 163.51
On 2025-06-13		 -3.53 166.24
MTD 172.23
On 2025-06-03		 162.22
On 2025-06-09		 -4.30 -2.55 172.23
On 2025-06-03		 162.22
On 2025-06-09		 -5.81 167.83
As of Friday, June 13th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

236.60 -3.39 -1.41 6,836,964
KO

The Coca-Cola Company

71.02 -1.22 -1.69 15,123,715
PFE

Pfizer Inc.

24.54 -0.30 -1.21 46,302,734
VZ

Verizon Communications Inc.

43.01 -0.15 -0.35 13,335,021
VIX

CBOE Volatility Index

20.82 +2.80 +15.54
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

42,197.79 -769.83 -1.79 485,320,056
DJTA

Dow Jones Transportation Average

14,685.56 -224.99 -1.51 150,768,294
SPX

S&P 500 Index

5,976.97 -68.29 -1.13
OEX

S&P 100 Index

2,927.40 -32.67 -1.10
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

21,631.04 -282.28 -1.29
NYA

NYSE Composite Index

19,981.07 -218.42 -1.08
XAX

NYSE AMEX Composite Index

5,805.34 +115.22 +2.02
RUI

RUSSELL 1000 Index

3,269.67 -38.44 -1.16
RUT

Russell 2000 Index

2,100.51 -39.59 -1.85
RUA

Russell 3000 Index

3,396.03 -40.96 -1.19
VIX

CBOE Volatility Index

20.82 +2.80 +15.54
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.43 +0.74 +3.26
VIX6M

CBOE S&P 500 6-Month Volatility Index

23.40 +1.30 +5.88
VIX3M

CBOE S&P 500 3-Month Volatility Index

22.62 +1.97 +9.54
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,941.68 -107.40 -1.07
 
Recent
Ticker Last Chg %Chg Volume
MIDD

The Middleby Corporation

141.19 -2.69 -1.87 791,083
EQR

Equity Residential

68.88 -1.29 -1.84 1,586,511
ZTS

Zoetis Inc.

164.33 -4.49 -2.66 2,973,479