ZTS: Zoetis Inc.

As of Tuesday, October 28th, 2025

$ 145.41

-2.12 -1.44%

Open: 146.82
High: 147.46
Low: 145.32
Volume: 2,934,182
Previous Close on Monday, October 27th, 2025

$ 147.53

+1.59 +1.09%

Open: 146.53
High: 147.93
Low: 145.41
Volume: 2,299,752

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-10-28 146.82 147.46 145.32 145.41 2,933,993 -2.12 -1.44
2025-10-27 146.53 147.93 145.41 147.53 2,299,752 +1.59 +1.09
2025-10-24 147.12 147.49 145.91 145.94 1,375,140 -0.45 -0.31
2025-10-23 146.00 147.51 145.18 146.39 1,565,684 -0.72 -0.49
2025-10-22 146.40 148.30 145.73 147.11 2,674,187 +1.02 +0.70
2025-10-21 144.83 147.27 144.55 146.09 1,997,439 +1.03 +0.71
2025-10-20 143.87 145.69 143.51 145.06 2,031,269 +1.00 +0.69
2025-10-17 143.13 144.57 142.55 144.06 3,380,715 +0.80 +0.56
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 148.30
On 2025-10-22		 145.18
On 2025-10-23		 -0.68 -0.47 148.30
On 2025-10-22		 145.18
On 2025-10-23		 -2.10 146.48
10D 148.30
On 2025-10-22		 141.17
On 2025-10-16		 1.95 1.36 148.30
On 2025-10-22		 145.18
On 2025-10-23		 -2.10 145.30
20D 148.79
On 2025-10-03		 140.65
On 2025-10-13		 -0.91 -0.62 148.79
On 2025-10-03		 140.65
On 2025-10-13		 -5.47 144.73
WTD 147.93
On 2025-10-27		 145.32
On 2025-10-28		 -0.53 -0.36 147.93
On 2025-10-27		 145.32
On 2025-10-28		 -1.77 146.47
MTD 148.79
On 2025-10-03		 140.65
On 2025-10-13		 -0.91 -0.62 148.79
On 2025-10-03		 140.65
On 2025-10-13		 -5.47 144.73
As of Tuesday, October 28th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

309.79 -3.05 -0.97 3,029,449
KO

The Coca-Cola Company

70.16 +0.10 +0.14 12,718,767
PFE

Pfizer Inc.

24.50 -0.27 -1.09 50,041,133
VZ

Verizon Communications Inc.

39.32 +0.09 +0.23 30,584,369
VIX

CBOE Volatility Index

16.42 +0.63 +3.99
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

47,706.37 +161.78 +0.34 609,295,745
DJTA

Dow Jones Transportation Average

15,557.42 -105.74 -0.68 156,095,248
SPX

S&P 500 Index

6,890.89 +15.73 +0.23
OEX

S&P 100 Index

3,469.75 +23.33 +0.68
NDX

NASDAQ 100 Index

26,012.16 +190.61 +0.74
NYA

NYSE Composite Index

21,689.55 -100.08 -0.46
XAX

NYSE AMEX Composite Index

7,054.08 +0.98 +0.01
RUI

RUSSELL 1000 Index

3,760.34 +5.25 +0.14
RUT

Russell 2000 Index

2,506.65 -13.78 -0.55
RUA

Russell 3000 Index

3,911.83 +4.29 +0.11
VIX

CBOE Volatility Index

16.42 +0.63 +3.99
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.21 +0.44 +1.93
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.85 +0.44 +2.06
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.55 +0.56 +2.95
VOLNDX

DWS NASDAQ 100 Volatility Target Index

12,104.38 +90.18 +0.75
 
Recent
Ticker Last Chg %Chg Volume
CNA

CNA Financial Corporation

44.51 -0.76 -1.68 483,103
STWD

Starwood Property Trust Inc.

18.45 -0.14 -0.75 2,191,689
TCBI

Texas Capital Bancshares Inc.

83.88 -2.02 -2.35 477,249
TRQ

Turquoise Hill Resources Ltd.

31.41 0.00 0.00
ZTS

Zoetis Inc.

145.41 -2.12 -1.44 2,934,182