ZTS: Zoetis Inc.

As of Friday, February 7th, 2025

$ 171.43

-2.69 -1.54%

Open: 174.22
High: 175.50
Low: 170.93
Volume: 1,905,532
Previous Close on Thursday, February 6th, 2025

$ 174.12

-1.55 -0.88%

Open: 176.03
High: 177.40
Low: 174.00
Volume: 2,375,735
Loading...

Historical Data


Date Open High Low Close Volume Chg %Chg
2025-02-07 174.22 175.50 170.93 171.43 1,905,532 -2.69 -1.54
2025-02-06 176.03 177.40 174.00 174.12 2,375,735 -1.55 -0.88
2025-02-05 172.55 176.36 172.09 175.67 2,066,175 +3.43 +1.99
2025-02-04 172.10 173.15 170.11 172.24 2,696,086 +0.30 +0.17
2025-02-03 169.06 173.11 168.28 171.94 2,580,529 +1.04 +0.61
2025-01-31 171.74 173.34 170.68 170.90 2,630,696 -1.81 -1.05
2025-01-30 171.64 174.08 171.36 172.71 1,779,641 +2.49 +1.46
2025-01-29 169.70 171.19 169.00 170.22 2,144,239 -0.20 -0.12

Metrics and Technicals


Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 177.40
On 2025-02-06
168.28
On 2025-02-03
0.53 0.31 177.40
On 2025-02-06
170.93
On 2025-02-07
-3.65 173.08
10D 177.40
On 2025-02-06
168.28
On 2025-02-03
2.82 1.67 174.93
On 2025-01-28
168.28
On 2025-02-03
-3.80 172.27
20D 177.40
On 2025-02-06
161.58
On 2025-01-14
6.41 3.88 174.93
On 2025-01-28
168.28
On 2025-02-03
-3.80 169.44
WTD 177.40
On 2025-02-06
168.28
On 2025-02-03
0.53 0.31 177.40
On 2025-02-06
170.93
On 2025-02-07
-3.65 173.08
MTD 177.40
On 2025-02-06
168.28
On 2025-02-03
0.53 0.31 177.40
On 2025-02-06
170.93
On 2025-02-07
-3.65 173.08
As of Friday, February 7th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

205.28 -0.78 -0.38 3,778,118
KO

The Coca-Cola Company

63.84 +0.48 +0.76 13,143,493
PFE

Pfizer Inc.

25.74 -0.09 -0.35 35,951,023
VZ

Verizon Communications Inc.

39.88 -0.06 -0.15 15,567,712
VIX

CBOE Volatility Index

16.54 +1.04 +6.71
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

44,303.40 -444.23 -0.99 549,706,457
DJTA

Dow Jones Transportation Average

16,147.19 -52.48 -0.32 153,633,614
SPX

S&P 500 Index

6,025.99 -57.58 -0.95
OEX

S&P 100 Index

2,936.08 -34.69 -1.17
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

21,491.31 -282.76 -1.30
NYA

NYSE Composite Index

20,039.48 -118.10 -0.59
XAX

NYSE AMEX Composite Index

5,020.40 +33.96 +0.68
RUI

RUSSELL 1000 Index

3,312.80 -31.24 -0.93
RUT

Russell 2000 Index

2,279.71 -27.41 -1.19
RUA

Russell 3000 Index

3,451.45 -32.96 -0.95
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

16.54 +1.04 +6.71
VIX1Y

CBOE S&P 500 One-Year Volatility Index

20.43 +0.32 +1.59
VIX6M

CBOE S&P 500 6-Month Volatility Index

19.76 +0.54 +2.81
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.61 +0.67 +3.73
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,423.42 -103.40 -0.98
 
Recent
Ticker Last Chg %Chg Volume
ZTS

Zoetis Inc.

171.43 -2.69 -1.54 1,905,532