ZTS: Zoetis Inc.

As of Tuesday, April 29th, 2025

$ 155.43

+1.86 +1.21%

Open: 153.29
High: 156.22
Low: 152.25
Volume: 2,065,141
Previous Close on Monday, April 28th, 2025

$ 153.57

+0.10 +0.07%

Open: 153.35
High: 154.78
Low: 152.45
Volume: 1,857,838

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-04-29 153.29 156.22 152.25 155.43 2,065,141 +1.86 +1.21
2025-04-28 153.35 154.78 152.45 153.57 1,857,838 +0.10 +0.07
2025-04-25 152.05 153.92 150.50 153.47 3,530,484 +1.17 +0.77
2025-04-24 150.87 152.58 148.00 152.30 2,146,377 +1.39 +0.92
2025-04-23 151.94 153.77 150.61 150.91 2,091,534 +0.92 +0.61
2025-04-22 148.02 150.74 147.81 149.99 2,832,820 +3.14 +2.14
2025-04-21 148.67 148.67 145.30 146.85 2,689,932 -1.82 -1.22
2025-04-17 147.23 150.03 146.76 148.67 4,239,770 +1.91 +1.30
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 156.22
On 2025-04-29		 148.00
On 2025-04-24		 5.44 3.63 153.77
On 2025-04-23		 148.00
On 2025-04-24		 -3.75 153.14
10D 156.22
On 2025-04-29		 145.30
On 2025-04-21		 4.60 3.05 151.46
On 2025-04-15		 145.30
On 2025-04-21		 -4.07 150.72
20D 166.34
On 2025-04-03		 139.70
On 2025-04-09		 -9.22 -5.60 166.34
On 2025-04-03		 139.70
On 2025-04-09		 -16.02 151.91
WTD 156.22
On 2025-04-29		 152.25
On 2025-04-29		 1.96 1.28 154.78
On 2025-04-28		 154.78
On 2025-04-28		 0.00 154.50
MTD 166.34
On 2025-04-03		 139.70
On 2025-04-09		 -9.22 -5.60 166.34
On 2025-04-03		 139.70
On 2025-04-09		 -16.02 151.91
As of Tuesday, April 29th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

200.50 -0.36 -0.18 3,442,627
KO

The Coca-Cola Company

72.35 +0.56 +0.78 16,233,052
PFE

Pfizer Inc.

23.79 +0.74 +3.21 98,446,594
VZ

Verizon Communications Inc.

42.95 +0.56 +1.32 14,707,033
VIX

CBOE Volatility Index

24.17 -0.92 -3.67
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

40,527.62 +300.03 +0.75 434,832,268
DJTA

Dow Jones Transportation Average

13,575.77 +15.85 +0.12 134,072,384
SPX

S&P 500 Index

5,560.83 +32.08 +0.58
OEX

S&P 100 Index

2,692.86 +14.50 +0.54
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

19,544.95 +117.66 +0.61
NYA

NYSE Composite Index

19,089.21 +117.48 +0.62
XAX

NYSE AMEX Composite Index

4,988.35 +4.21 +0.08
RUI

RUSSELL 1000 Index

3,042.16 +17.85 +0.59
RUT

Russell 2000 Index

1,976.52 +10.97 +0.56
RUA

Russell 3000 Index

3,161.27 +18.51 +0.59
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

24.17 -0.92 -3.67
VIX1Y

CBOE S&P 500 One-Year Volatility Index

25.38 0.00 0.00
VIX6M

CBOE S&P 500 6-Month Volatility Index

25.83 -0.28 -1.07
VIX3M

CBOE S&P 500 3-Month Volatility Index

25.22 -0.52 -2.02
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,485.71 +19.22 +0.20
 
Recent
Ticker Last Chg %Chg Volume
WHR

Whirlpool Corp

76.58 -0.48 -0.62 1,543,938
ZTS

Zoetis Inc.

155.43 +1.86 +1.21 2,065,141