ZTS: Zoetis Inc.

As of Wednesday, July 29th, 2026

$ 77.93

+0.42 +0.54%

Open: 77.30
High: 79.08
Low: 77.25
Volume: 5,308,318
Previous Close on Tuesday, July 28th, 2026

$ 77.51

+0.59 +0.77%

Open: 78.29
High: 79.43
Low: 77.28
Volume: 6,273,867

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-07-29 77.30 79.08 77.25 77.93 5,308,318 +0.42 +0.54
2026-07-28 78.29 79.43 77.28 77.51 6,273,867 +0.59 +0.77
2026-07-27 76.03 77.65 75.53 76.92 3,437,355 +1.57 +2.08
2026-07-24 75.12 76.06 74.28 75.35 5,098,555 +0.78 +1.05
2026-07-23 73.89 75.11 73.55 74.57 6,319,171 +0.38 +0.51
2026-07-22 75.78 76.02 73.67 74.19 4,675,298 -1.16 -1.54
2026-07-21 75.50 76.46 74.56 75.35 4,803,118 -0.85 -1.12
2026-07-20 75.69 76.50 74.65 76.20 5,573,826 -0.36 -0.47
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 79.43
On 2026-07-28		 73.55
On 2026-07-23		 3.74 5.04 79.43
On 2026-07-28		 77.25
On 2026-07-29		 -2.74 76.46
10D 79.43
On 2026-07-28		 73.55
On 2026-07-23		 3.40 4.56 78.05
On 2026-07-17		 73.55
On 2026-07-23		 -5.77 76.15
20D 79.43
On 2026-07-28		 72.11
On 2026-07-01		 6.07 8.45 77.99
On 2026-07-07		 73.38
On 2026-07-14		 -5.91 75.51
WTD 79.43
On 2026-07-28		 75.53
On 2026-07-27		 2.58 3.42 79.43
On 2026-07-28		 77.25
On 2026-07-29		 -2.74 77.45
MTD 79.43
On 2026-07-28		 72.11
On 2026-07-01		 6.07 8.45 77.99
On 2026-07-07		 73.38
On 2026-07-14		 -5.91 75.51
As of Wednesday, July 29th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

350.63 -12.96 -3.56 3,585,149
KO

The Coca-Cola Company

89.08 +0.81 +0.92 21,301,786
PFE

Pfizer Inc.

25.15 -0.10 -0.40 29,568,005
VZ

Verizon Communications Inc.

47.22 -0.97 -2.01 40,860,613
VIX

CBOE Volatility Index

20.49 +2.21 +12.09
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

51,594.14 -1,153.18 -2.19 520,199,451
DJTA

Dow Jones Transportation Average

21,461.86 -427.21 -1.95 68,695,669
SPX

S&P 500 Index

7,316.15 -112.63 -1.52
OEX

S&P 100 Index

3,587.48 -58.02 -1.59
NDX

NASDAQ 100 Index

27,192.31 -570.83 -2.06
NYA

NYSE Composite Index

23,944.97 -284.70 -1.18
XAX

NYSE AMEX Composite Index

8,383.95 +98.89 +1.19
RUI

RUSSELL 1000 Index

3,986.79 -61.47 -1.52
RUT

Russell 2000 Index

2,906.31 -47.49 -1.61
RUA

Russell 3000 Index

4,165.04 -64.38 -1.52
VIX

CBOE Volatility Index

20.49 +2.21 +12.09
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.07 +0.72 +3.08
VIX6M

CBOE S&P 500 6-Month Volatility Index

23.01 +1.16 +5.31
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.41 +1.52 +7.64
 
Recent
Ticker Last Chg %Chg Volume
SPAB

SPDR Portfolio Aggregate Bond ETF

25.16 -0.09 -0.36 1,247,637
FDN

First Trust Dow Jones Internet Index

267.77 -0.47 -0.18 56,319
SCO

ProShares UltraShort Bloomberg Crude Oil

26.46 -3.13 -10.58 5,287,020
SHW

The Sherwin-Williams Company

343.88 -10.39 -2.93 3,311,943
ZTS

Zoetis Inc.

77.93 +0.42 +0.54 5,308,318