ZTS: Zoetis Inc.

As of Friday, June 12th, 2026

$ 79.57

-1.83 -2.25%

Open: 82.35
High: 82.40
Low: 79.17
Volume: 6,557,239
Previous Close on Thursday, June 11th, 2026

$ 81.40

+0.11 +0.14%

Open: 80.20
High: 82.10
Low: 79.81
Volume: 6,946,708

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-06-12 82.35 82.40 79.17 79.57 6,557,239 -1.83 -2.25
2026-06-11 80.20 82.10 79.81 81.40 6,946,708 +0.11 +0.14
2026-06-10 82.36 82.98 80.80 81.29 7,058,756 -0.91 -1.11
2026-06-09 79.51 82.32 79.45 82.20 6,780,823 +3.38 +4.29
2026-06-08 79.56 79.67 77.70 78.82 4,933,030 -0.62 -0.78
2026-06-05 79.54 81.19 79.42 79.44 5,289,829 -0.08 -0.10
2026-06-04 79.37 81.63 78.64 79.52 7,339,003 +1.93 +2.49
2026-06-03 76.22 78.74 75.63 77.59 8,099,520 +1.20 +1.57
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 82.98
On 2026-06-10		 77.70
On 2026-06-08		 0.13 0.16 82.98
On 2026-06-10		 79.17
On 2026-06-12		 -4.59 80.66
10D 82.98
On 2026-06-10		 74.87
On 2026-06-02		 1.88 2.42 81.63
On 2026-06-04		 77.70
On 2026-06-08		 -4.81 79.38
20D 82.98
On 2026-06-10		 72.38
On 2026-05-15		 4.09 5.42 82.34
On 2026-05-22		 74.87
On 2026-06-02		 -9.07 79.07
WTD 82.98
On 2026-06-10		 77.70
On 2026-06-08		 0.13 0.16 82.98
On 2026-06-10		 79.17
On 2026-06-12		 -4.59 80.66
MTD 82.98
On 2026-06-10		 74.87
On 2026-06-02		 1.88 2.42 81.63
On 2026-06-04		 77.70
On 2026-06-08		 -4.81 79.38
As of Friday, June 12th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

335.30 +2.54 +0.76 4,358,716
KO

The Coca-Cola Company

82.62 +0.09 +0.11 11,619,843
PFE

Pfizer Inc.

26.21 +0.04 +0.15 38,746,243
VZ

Verizon Communications Inc.

48.11 +1.17 +2.49 21,943,306
VIX

CBOE Volatility Index

17.68 -1.76 -9.05
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

51,202.26 +353.51 +0.70 427,713,946
DJTA

Dow Jones Transportation Average

22,596.69 +72.95 +0.32 66,435,006
SPX

S&P 500 Index

7,431.46 +37.16 +0.50
OEX

S&P 100 Index

3,645.59 +9.47 +0.26
NDX

NASDAQ 100 Index

29,635.95 +189.77 +0.64
NYA

NYSE Composite Index

23,595.79 +182.90 +0.78
XAX

NYSE AMEX Composite Index

8,395.75 +47.64 +0.57
RUI

RUSSELL 1000 Index

4,047.10 +18.92 +0.47
RUT

Russell 2000 Index

2,943.99 +22.96 +0.79
RUA

Russell 3000 Index

4,227.02 +20.39 +0.48
VIX

CBOE Volatility Index

17.68 -1.76 -9.05
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.75 -0.20 -0.84
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.59 -0.55 -2.38
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.51 -0.91 -4.25
 
Recent
Ticker Last Chg %Chg Volume
ZTS

Zoetis Inc.

79.57 -1.83 -2.25 6,557,239