ZTS: Zoetis Inc.

As of Friday, April 26th, 2024

$ 153.36

-- 0 0%

Open: 153.36
High: 153.36
Low: 153.36
Volume: N/A
Previous Close on Thursday, April 25th, 2024

$ 153.36

+2.48 +1.64%

Open: 150.97
High: 153.59
Low: 150.04
Volume: 4,566,712

Historical Data

Date Open High Low Close Volume Chg %Chg
2024-04-25 150.97 153.59 150.04 153.36 4,566,712 +2.48 +1.64
2024-04-24 149.25 151.74 148.75 150.88 3,574,915 +1.32 +0.88
2024-04-23 146.25 149.90 145.18 149.56 4,072,345 +4.02 +2.76
2024-04-22 150.82 151.53 144.80 145.54 4,323,128 -0.96 -0.66
2024-04-19 151.50 151.54 145.80 146.50 6,162,844 -6.61 -4.32
2024-04-18 151.63 153.67 151.17 153.11 4,772,838 +1.17 +0.77
2024-04-17 153.01 153.18 151.24 151.94 3,259,258 -1.08 -0.71
2024-04-16 150.20 154.40 148.66 153.02 4,834,816 +3.25 +2.17
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 153.59
On 2024-04-25		 144.80
On 2024-04-22		 0.25 0.16 151.54
On 2024-04-19		 144.80
On 2024-04-22		 -4.45 149.17
10D 155.98
On 2024-04-12		 144.80
On 2024-04-22		 -9.37 -5.76 155.98
On 2024-04-12		 144.80
On 2024-04-22		 -7.17 150.37
20D 171.14
On 2024-03-28		 144.80
On 2024-04-22		 -15.15 -8.99 171.14
On 2024-03-28		 144.80
On 2024-04-22		 -15.39 157.90
WTD 153.59
On 2024-04-25		 144.80
On 2024-04-22		 6.86 4.68 151.53
On 2024-04-22		 145.18
On 2024-04-23		 -4.19 149.84
MTD 169.49
On 2024-04-01		 144.80
On 2024-04-22		 -15.85 -9.37 169.49
On 2024-04-01		 144.80
On 2024-04-22		 -14.57 157.31
As of Thursday, April 25th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

160.68 -0.58 -0.36 1,759,960
KO

The Coca-Cola Company

61.69 -0.05 -0.08 2,516,094
PFE

Pfizer Inc.

25.37 +0.11 +0.42 10,900,780
VZ

Verizon Communications Inc.

39.73 +0.51 +1.29 3,326,436
VIX

CBOE Volatility Index

15.50 +0.13 +0.85
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

38,165.81 +80.01 +0.21 140,854,499
DJTA

Dow Jones Transportation Average

15,156.38 -140.51 -0.92 37,170,035
SPX

S&P 500 Index

5,096.96 +48.54 +0.96
OEX

S&P 100 Index

2,416.44 +32.06 +1.34
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

17,711.63 +281.13 +1.61
NYA

NYSE Composite Index

17,739.07 +7.51 +0.04
XAX

NYSE AMEX Composite Index

4,895.15 -27.10 -0.55
RUI

RUSSELL 1000 Index

2,791.97 +25.39 +0.92
RUT

Russell 2000 Index

1,995.53 +14.41 +0.73
RUA

Russell 3000 Index

2,914.24 +26.22 +0.91
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

15.50 +0.13 +0.85
VIX1Y

CBOE S&P 500 One-Year Volatility Index

19.60 0.00 0.00
VIX6M

CBOE S&P 500 6-Month Volatility Index

17.87 -0.01 -0.06
VIX3M

CBOE S&P 500 3-Month Volatility Index

16.46 +0.09 +0.55
VXN

CBOE NASDAQ 100 Volatility Index

19.23 0.00 0.00
VOLNDX

DWS NASDAQ 100 Volatility Target Index

8,733.94 +131.38 +1.53
 
Recent
Ticker Last Chg %Chg Volume
ZTS

Zoetis Inc.

153.36 0.00 0.00