ZTS: Zoetis Inc.

As of Friday, September 11th, 2026

$ 72.97

+0.11 +0.15%

Open: 73.24
High: 73.50
Low: 71.50
Volume: 5,209,550
Previous Close on Thursday, September 10th, 2026

$ 72.86

-0.45 -0.61%

Open: 73.07
High: 73.40
Low: 72.35
Volume: 5,408,401

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-09-11 73.24 73.50 71.50 72.97 5,209,550 +0.11 +0.15
2026-09-10 73.07 73.40 72.35 72.86 5,408,401 -0.45 -0.61
2026-09-09 73.50 74.08 73.09 73.31 5,445,848 -0.25 -0.34
2026-09-08 74.80 75.10 73.48 73.56 5,657,906 -2.25 -2.97
2026-09-04 75.08 75.84 74.83 75.81 3,982,110 -0.48 -0.63
2026-09-03 77.01 78.00 74.74 76.29 3,112,249 +0.13 +0.17
2026-09-02 77.46 77.85 75.88 76.16 2,865,008 -1.09 -1.41
2026-09-01 77.91 77.93 76.15 77.25 3,795,576 +0.15 +0.19
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 75.84
On 2026-09-04		 71.50
On 2026-09-11		 -3.32 -4.35 75.84
On 2026-09-04		 71.50
On 2026-09-11		 -5.72 73.70
10D 78.00
On 2026-09-03		 71.50
On 2026-09-11		 -2.05 -2.73 78.00
On 2026-09-03		 71.50
On 2026-09-11		 -8.33 75.27
20D 78.75
On 2026-08-26		 71.00
On 2026-08-17		 -2.85 -3.76 78.75
On 2026-08-26		 71.50
On 2026-09-11		 -9.21 75.49
WTD 75.10
On 2026-09-08		 71.50
On 2026-09-11		 -2.84 -3.75 75.10
On 2026-09-08		 71.50
On 2026-09-11		 -4.79 73.18
MTD 78.00
On 2026-09-03		 71.50
On 2026-09-11		 -4.13 -5.36 78.00
On 2026-09-03		 71.50
On 2026-09-11		 -8.33 74.78
As of Friday, September 11th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

323.66 -0.49 -0.15 2,506,579
KO

The Coca-Cola Company

88.29 +0.46 +0.52 9,900,911
PFE

Pfizer Inc.

27.72 +0.07 +0.25 25,107,774
VZ

Verizon Communications Inc.

50.61 +0.64 +1.28 15,451,457
VIX

CBOE Volatility Index

15.85 -1.99 -11.15
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

52,573.29 +509.19 +0.98 352,939,344
DJTA

Dow Jones Transportation Average

20,628.27 +65.60 +0.32 64,374,625
SPX

S&P 500 Index

7,656.98 +65.28 +0.86
OEX

S&P 100 Index

3,803.99 +31.60 +0.84
NDX

NASDAQ 100 Index

29,368.44 +264.93 +0.91
NYA

NYSE Composite Index

24,331.56 +190.92 +0.79
XAX

NYSE AMEX Composite Index

8,622.14 -42.42 -0.49
RUI

RUSSELL 1000 Index

4,167.26 +35.88 +0.87
RUT

Russell 2000 Index

2,903.94 +13.00 +0.45
RUA

Russell 3000 Index

4,345.43 +36.69 +0.85
VIX

CBOE Volatility Index

15.85 -1.99 -11.15
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.75 -0.48 -2.16
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.40 -0.77 -3.64
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.59 -1.14 -5.78
 
Recent
Ticker Last Chg %Chg Volume
ZTS

Zoetis Inc.

72.97 +0.11 +0.15 5,209,550