ZTS: Zoetis Inc.

As of Tuesday, October 27th, 2026

$ 78.07

-2.90 -3.58%

Open: 80.59
High: 80.59
Low: 78.07
Volume: 2,833,857
Previous Close on Monday, October 26th, 2026

$ 80.97

-0.06 -0.07%

Open: 80.95
High: 81.19
Low: 80.10
Volume: 2,850,430

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-10-27 80.59 80.59 78.07 78.07 2,833,857 -2.90 -3.58
2026-10-26 80.95 81.19 80.10 80.97 2,850,430 -0.06 -0.07
2026-10-23 81.14 81.86 80.60 81.03 2,501,155 -0.97 -1.18
2026-10-22 79.90 82.29 79.90 82.00 4,464,410 +2.38 +2.99
2026-10-21 79.22 80.00 78.88 79.62 3,032,673 -0.40 -0.50
2026-10-20 79.64 80.25 79.03 80.02 3,648,697 +0.43 +0.54
2026-10-19 78.85 79.98 78.45 79.59 2,817,517 +0.21 +0.26
2026-10-16 78.29 80.59 78.29 79.38 5,109,585 +0.96 +1.22
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 82.29
On 2026-10-22		 78.07
On 2026-10-27		 -1.95 -2.44 82.29
On 2026-10-22		 78.07
On 2026-10-27		 -5.13 80.34
10D 82.29
On 2026-10-22		 74.25
On 2026-10-14		 3.77 5.07 82.29
On 2026-10-22		 78.07
On 2026-10-27		 -5.13 79.44
20D 82.29
On 2026-10-22		 68.77
On 2026-10-02		 7.77 11.05 82.29
On 2026-10-22		 78.07
On 2026-10-27		 -5.13 75.76
WTD 81.19
On 2026-10-26		 78.07
On 2026-10-27		 -2.96 -3.65 81.19
On 2026-10-26		 78.07
On 2026-10-27		 -3.85 79.52
MTD 82.29
On 2026-10-22		 68.77
On 2026-10-02		 8.24 11.80 82.29
On 2026-10-22		 78.07
On 2026-10-27		 -5.13 76.07
As of Tuesday, October 27th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

297.76 +9.04 +3.13 6,888,699
KO

The Coca-Cola Company

91.33 -1.37 -1.48 17,683,279
PFE

Pfizer Inc.

29.79 +0.03 +0.11 25,603,443
VZ

Verizon Communications Inc.

43.89 +0.74 +1.71 28,178,171
VIX

CBOE Volatility Index

17.52 -0.87 -4.73
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

52,377.57 +15.99 +0.03 401,210,066
DJTA

Dow Jones Transportation Average

20,547.52 +342.70 +1.70 75,231,070
SPX

S&P 500 Index

7,722.60 +45.83 +0.60
OEX

S&P 100 Index

3,831.76 +27.48 +0.72
NDX

NASDAQ 100 Index

29,651.44 +378.04 +1.29
NYA

NYSE Composite Index

24,210.68 +23.82 +0.10
XAX

NYSE AMEX Composite Index

8,251.07 -199.88 -2.37
RUI

RUSSELL 1000 Index

4,198.49 +24.36 +0.58
RUT

Russell 2000 Index

2,818.87 +32.45 +1.16
RUA

Russell 3000 Index

4,371.48 +26.35 +0.61
VIX

CBOE Volatility Index

17.52 -0.87 -4.73
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.49 -0.10 -0.44
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.42 -0.21 -0.97
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.57 -0.37 -1.86
 
Recent
Ticker Last Chg %Chg Volume
IRM

Iron Mountain Incorporated

115.40 +2.32 +2.05 858,835
WFC

Wells Fargo

82.56 -0.09 -0.11 7,960,697
STKS

The ONE Group Hospitality Inc.

1.12 -0.04 -3.45 8,427
VDC

Vanguard Consumer Staples ETF

236.62 -2.30 -0.96 155,108
ZTS

Zoetis Inc.

78.07 -2.90 -3.58 2,833,857