ZTS: Zoetis Inc.

As of Friday, September 12th, 2025

$ 148.20

-2.41 -1.60%

Open: 149.65
High: 150.05
Low: 146.54
Volume: 3,108,249
Previous Close on Thursday, September 11th, 2025

$ 150.61

+1.19 +0.80%

Open: 149.78
High: 152.00
Low: 149.42
Volume: 3,187,806

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-09-12 149.65 150.05 146.54 148.20 3,108,249 -2.41 -1.60
2025-09-11 149.78 152.00 149.42 150.61 3,187,806 +1.19 +0.80
2025-09-10 149.00 150.58 148.38 149.42 2,730,206 -0.37 -0.25
2025-09-09 151.41 152.12 149.64 149.79 1,951,910 -1.96 -1.29
2025-09-08 152.50 152.97 146.49 151.75 3,312,970 -1.57 -1.02
2025-09-05 152.90 155.15 152.40 153.32 1,895,871 +0.12 +0.08
2025-09-04 152.53 153.49 151.35 153.20 1,538,065 +0.77 +0.51
2025-09-03 152.34 153.09 151.46 152.43 1,662,376 -0.45 -0.29
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 152.97
On 2025-09-08		 146.49
On 2025-09-08		 -5.12 -3.34 152.97
On 2025-09-08		 146.54
On 2025-09-12		 -4.21 149.95
10D 156.49
On 2025-08-29		 146.49
On 2025-09-08		 -6.59 -4.26 156.49
On 2025-08-29		 146.49
On 2025-09-08		 -6.39 151.80
20D 160.48
On 2025-08-20		 146.49
On 2025-09-08		 -4.86 -3.18 160.48
On 2025-08-20		 146.49
On 2025-09-08		 -8.72 153.46
WTD 152.97
On 2025-09-08		 146.49
On 2025-09-08		 -5.12 -3.34 152.97
On 2025-09-08		 146.54
On 2025-09-12		 -4.21 149.95
MTD 155.38
On 2025-09-02		 146.49
On 2025-09-08		 -8.20 -5.24 155.38
On 2025-09-02		 146.49
On 2025-09-08		 -5.72 151.29
As of Friday, September 12th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

281.69 +0.13 +0.05 3,248,967
KO

The Coca-Cola Company

67.01 -0.61 -0.90 18,650,083
PFE

Pfizer Inc.

23.87 -0.99 -3.98 81,016,147
VZ

Verizon Communications Inc.

43.97 -0.17 -0.39 13,659,876
VIX

CBOE Volatility Index

14.71 +0.03 +0.20
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

45,834.22 -273.78 -0.59 414,166,467
DJTA

Dow Jones Transportation Average

15,628.08 -139.33 -0.88 155,142,807
SPX

S&P 500 Index

6,584.29 -3.18 -0.05
OEX

S&P 100 Index

3,275.87 +7.49 +0.23
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

24,092.19 +99.63 +0.42
NYA

NYSE Composite Index

21,374.32 -159.32 -0.74
XAX

NYSE AMEX Composite Index

6,877.75 -49.15 -0.71
RUI

RUSSELL 1000 Index

3,605.05 -4.22 -0.12
RUT

Russell 2000 Index

2,397.06 -24.47 -1.01
RUA

Russell 3000 Index

3,749.88 -5.85 -0.16
VIX

CBOE Volatility Index

14.71 +0.03 +0.20
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.87 +0.04 +0.18
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.38 +0.05 +0.25
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.04 +0.02 +0.11
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,135.35 +53.80 +0.49
 
Recent
Ticker Last Chg %Chg Volume
CNA

CNA Financial Corporation

47.51 -0.38 -0.79 264,400
TRQ

Turquoise Hill Resources Ltd.

31.41 0.00 0.00
ZTS

Zoetis Inc.

148.20 -2.41 -1.60 3,108,249