ZTS: Zoetis Inc.

As of Friday, December 12th, 2025

$ 118.66

+1.00 +0.85%

Open: 119.19
High: 121.08
Low: 118.21
Volume: 4,993,455
Previous Close on Thursday, December 11th, 2025

$ 117.66

-0.41 -0.35%

Open: 118.97
High: 119.83
Low: 117.14
Volume: 6,044,903

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-12-12 119.19 121.08 118.21 118.66 4,993,455 +1.00 +0.85
2025-12-11 118.97 119.83 117.14 117.66 6,044,903 -0.41 -0.35
2025-12-10 115.96 118.44 115.60 118.07 5,797,406 +2.32 +2.00
2025-12-09 117.92 118.50 115.59 115.75 4,362,799 -2.41 -2.04
2025-12-08 118.50 120.15 117.52 118.16 5,268,576 -0.49 -0.41
2025-12-05 120.79 121.33 118.47 118.65 4,261,822 -1.76 -1.46
2025-12-04 122.46 123.31 119.72 120.41 4,938,644 -2.16 -1.76
2025-12-03 125.28 125.80 121.25 122.57 4,938,030 -1.87 -1.50
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 121.08
On 2025-12-12		 115.59
On 2025-12-09		 0.01 0.01 120.15
On 2025-12-08		 115.59
On 2025-12-09		 -3.80 117.66
10D 129.58
On 2025-12-01		 115.59
On 2025-12-09		 -9.52 -7.43 129.58
On 2025-12-01		 115.59
On 2025-12-09		 -10.80 120.16
20D 129.58
On 2025-12-01		 115.25
On 2025-11-19		 -2.50 -2.06 129.58
On 2025-12-01		 115.59
On 2025-12-09		 -10.80 121.05
WTD 121.08
On 2025-12-12		 115.59
On 2025-12-09		 0.01 0.01 120.15
On 2025-12-08		 115.59
On 2025-12-09		 -3.80 117.66
MTD 129.58
On 2025-12-01		 115.59
On 2025-12-09		 -9.52 -7.43 129.58
On 2025-12-01		 115.59
On 2025-12-09		 -10.80 120.16
As of Friday, December 12th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

299.81 +11.39 +3.95 8,933,852
KO

The Coca-Cola Company

70.52 +1.41 +2.04 18,405,391
PFE

Pfizer Inc.

25.85 +0.05 +0.19 50,805,668
VZ

Verizon Communications Inc.

40.89 +0.67 +1.67 20,473,372
VIX

CBOE Volatility Index

15.74 +0.78 +5.21
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

48,458.05 -245.96 -0.51 495,837,866
DJTA

Dow Jones Transportation Average

17,504.57 -115.62 -0.66 125,196,155
SPX

S&P 500 Index

6,827.41 -73.59 -1.07
OEX

S&P 100 Index

3,415.21 -35.38 -1.03
NDX

NASDAQ 100 Index

25,196.73 -489.95 -1.91
NYA

NYSE Composite Index

22,004.35 -110.07 -0.50
XAX

NYSE AMEX Composite Index

7,183.31 -45.11 -0.62
RUI

RUSSELL 1000 Index

3,727.91 -40.78 -1.08
RUT

Russell 2000 Index

2,551.46 -39.15 -1.51
RUA

Russell 3000 Index

3,882.58 -43.23 -1.10
VIX

CBOE Volatility Index

15.74 +0.78 +5.21
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.29 +0.22 +0.95
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.62 +0.27 +1.26
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.25 +0.30 +1.58
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,789.67 -173.92 -1.45
 
Recent
Ticker Last Chg %Chg Volume
CNA

CNA Financial Corporation

46.57 +0.19 +0.41 356,378
STWD

Starwood Property Trust Inc.

18.43 -0.05 -0.27 2,190,644
TCBI

Texas Capital Bancshares Inc.

95.42 -1.59 -1.64 31,513
TRQ

Turquoise Hill Resources Ltd.

31.41 0.00 0.00
ZTS

Zoetis Inc.

118.66 +1.00 +0.85 4,993,455