Zoetis Inc. (ZTS)     Sec: Healthcare Ind: Drugs - Generic
Peak: -0.61%   12m: 40.24%   6m: 29.4%   ytd: 50.32%   div: 0.48%   beta: 0.973   alpha: 0.251   s: 2.485 (98.3)   
Stock:    S:     E:       Annual Returns | Most Stable | Portfolio Optimizer | Products

Download Data
DateOpenCloseHighLowDividendSplitVolumeBetaAlphaStability
2019-10-16128.42127.93129.14127.51001,485,3830.9730.2512.485
2019-10-15127.31128.71130.2127.22002,027,2310.9730.2512.488
2019-10-14128.6126.59129126.26001,695,1020.9720.2512.418
2019-10-11128.2128.47130.09128.05002,264,9390.9770.2462.467
2019-10-10125.71127.41128.43125.62001,679,7090.9790.2512.386
2019-10-09125.97126.43126.88125.22001,195,0120.9780.2532.35
2019-10-08125.01125.38126.83124.32001,334,0250.9790.2482.303
2019-10-07126.33126.07127125.8100801,5600.9810.2422.363
2019-10-04124.96127.05127.24124.96001,411,9650.980.2452.325
2019-10-03121.95124.28124.74121.9001,469,8320.9770.2452.279
2019-10-02124.12122.29125.2121.57001,656,6160.9780.2462.288
2019-10-01124.99125.12126.12124.53001,526,0860.9770.2472.363
2019-09-30125.01124.59125.3123.88001,686,3160.980.2372.325
2019-09-27126.77123.9126.92123.43001,483,6160.9810.242.323
2019-09-26124.9126.06126.53124.9001,747,6170.9790.2472.369
2019-09-25124.65124.78125.33123.9001,107,2350.9790.2422.368
2019-09-24125.48125.05126.37124.56001,644,3050.9810.2482.357
2019-09-23125.35125.08126.45124.27001,344,5220.9820.2452.399
2019-09-20124.92125.62126.14124.64002,451,3510.9810.2492.365
2019-09-19123.4124.27124.85123.32001,351,5190.9830.2412.31
2019-09-18122.78123.24123.57121.99001,667,0280.9830.2362.321
2019-09-17120.07122.42122.85120.07002,080,5760.9820.2312.31
2019-09-16120119.64120.74119.52002,422,6280.9810.2242.272
2019-09-13121.71121.02122.2120.24002,480,1300.9810.2272.308
2019-09-12121.29121.69122.86121.06002,444,8000.9810.232.325
2019-09-11123.02120.7124.28120.01003,288,4600.9790.2282.303
2019-09-10125.82123.03125.82121.61002,847,8020.9830.2342.345
2019-09-09130.08126.66130.08125.79002,285,0910.9830.2542.411
2019-09-06128.28128.43129.48127.86001,636,9050.9830.2592.436
2019-09-05128.7128.07129.03127.71001,607,3040.9820.2582.446
2019-09-04127.65127.59127.79126.58001,951,9270.9850.2612.472
2019-09-03126.13127.04127.45125.98001,887,4170.9860.2672.45
2019-08-30127.13126.42127.44125.66001,475,2400.9880.2622.458
2019-08-29126.47126.68126.96125.2001,449,9540.9870.2622.467
2019-08-28124.75125.77126.27124.46001,088,7710.9880.2662.46
2019-08-27127.01125.24127.47124.75002,394,9000.9890.2662.453
2019-08-26124.31126.2126.24124.25001,245,3080.9890.2642.484
2019-08-23126.58123.07127.49122.42002,231,4480.9860.2572.447
2019-08-22127.88126.64128.11125.52002,018,2050.9850.2492.511
2019-08-21126.84127.64128.13126.2001,830,0460.9840.2552.53
2019-08-20127.54126.05128.41125.94001,598,6500.9840.2522.513
2019-08-19126.02126.75127.37125.6500999,4230.9840.2522.545
2019-08-16124.32125.37125.6123.97001,143,2640.9850.2512.562
2019-08-15121.88123.68124.11121.53001,604,9630.9850.2532.556
2019-08-14123.4121.79124.42121.58001,875,2000.9850.2462.566
2019-08-13122.54124.7125.48122.54001,735,7790.9880.2462.634
2019-08-12123.97123.96124.47122.27001,291,5000.9890.2582.653
2019-08-09124.12125.07125.88123.92001,658,0000.990.2582.666
2019-08-08122.06124.11124.34121.5002,295,0000.9920.252.672
2019-08-07120.55120.89121.4118.56002,659,0000.9870.2392.655
2019-08-06117.59121.17121.81117.48004,042,2000.9870.2422.628
2019-08-05115.07112.57115.52111.87003,488,1000.9710.2282.475
2019-08-02115.7116.36116.98115.42002,227,0000.9690.2282.48
2019-08-01114.9115.7117.03114.02002,101,2000.9710.2232.502
2019-07-31115.47114.89116.36114.36002,099,8000.9750.2192.477
2019-07-30115115.79115.84114.31001,380,8000.9750.222.48
2019-07-29115.07115.55115.98114.4001,541,5000.9760.2182.484
2019-07-26115.15115.11115.15114.46001,574,1000.9760.2142.489
2019-07-25115.42114.65115.98114.47001,174,5000.9770.2142.484
2019-07-24115.81115.44115.94114.04001,581,2000.9760.2152.496
2019-07-23115.62115.94116.14114.44001,209,6000.9770.2182.511
2019-07-22115.09115.94116.69114.22003,063,4000.9790.2272.511
2019-07-19115.64114.09115.89114.01001,839,0000.9790.2182.479
2019-07-18114.35114.94115.2114.020.16401,177,7000.9780.2192.508
2019-07-17113.84113.52114.79113.41001,930,3000.9780.2122.515
2019-07-16114.11113.32114.87113.31001,214,6000.980.2142.484
2019-07-15113113.41113.61112.35001,255,2000.980.2162.503
2019-07-12114.44113.15114.79112.27001,473,4000.9810.2182.477
2019-07-11114.16114.19114.39113.17001,588,0000.9820.222.523
2019-07-10113.51114.4115.45113.02001,763,7000.9820.2242.519
2019-07-09113113.1114.59112.59002,722,0000.9820.2172.5
2019-07-08113.63113.94114.2113.14001,267,3000.9830.2242.517
2019-07-05115.17114.02115.46113.75001,762,4000.9820.2262.515
2019-07-03115.02115.17115.25114.11001,052,0000.9810.2292.516
2019-07-02113.78114.42114.6113.05001,568,1000.9790.2262.515
2019-07-01114.17113.41114.24112.93001,470,7000.9790.2252.513
2019-06-28112.93113.33113.45112.12002,414,1000.9820.2312.53
2019-06-27113.04112.6113.62112.42001,348,8000.9850.2262.511
2019-06-26113.81112.89114.24111.51001,743,1000.9810.2292.528
2019-06-25113.77113.7115.25113.56001,669,2000.980.2332.537
2019-06-24113.2113.31113.87112.31001,875,7000.9830.2282.532
2019-06-21112.6112.72113.75111.74003,468,8000.9830.2282.504
2019-06-20115.16112.81116.3112.65003,083,3000.9840.232.521
2019-06-19113.17114.12114.28112.87002,026,7000.9890.2322.543
2019-06-18111.01113.22113.33110.56002,572,9000.9880.2282.504
2019-06-17110.8110.65111.09109.88001,726,7000.9860.2232.462
2019-06-14109.56110.63111.29109.35001,790,1000.9850.2342.51
2019-06-13111.83109.87112.09109.44001,790,0000.9880.2212.497
2019-06-12109.93111.28111.54109.93001,907,3000.9910.2242.537
2019-06-11110.34110111.5109.37001,706,3000.9920.2162.503
2019-06-10110.12110.06110.57108.94002,730,0000.9920.2162.481
2019-06-07108.89109.9110.74108.89001,964,8000.9920.2162.514
2019-06-06108.52108.73110.2108.23003,123,4000.9930.2182.511
2019-06-05108.16108.34109.2108.14003,224,1000.9930.2182.514
2019-06-04104.93107.96108.07104.71003,712,1000.9940.222.526
2019-06-03101.39103.8104.72101.39003,397,1000.9860.2152.448
2019-05-31101.34100.9102.14100.41001,642,1000.9880.2042.41
2019-05-30101.15102.18102.2101.09001,281,8000.9880.2022.454
2019-05-29101.6101101.88100.52001,883,1000.9870.2012.428
2019-05-28102.45101.87103.42101.25004,303,7000.9850.1972.465
2019-05-24103.35102.25104.26102.15001,266,7000.9870.1992.458
2019-05-23102.63102.74102.91101.81001,726,2000.9880.1962.482
2019-05-22102.22102.79103.29101.69001,059,2000.9910.1952.499
2019-05-21102.6102.23103.15102.14001,166,7000.9930.1882.481
2019-05-20101.49102.07102.32101.09001,665,0000.9940.1942.489
2019-05-17101.55101.82102.39101.21002,042,1000.9950.1922.471
2019-05-16102.25102.78103.69102.15001,929,8000.9940.1942.482
2019-05-15100.59101.69102.28100.5001,459,5000.9910.1972.47
2019-05-14101.74101.1102.16101.06001,711,7000.9910.1992.444
2019-05-13100.37101.2101.69100.17001,754,4000.9940.22.441
2019-05-10101.43102.14102.3599.9001,885,8000.9930.1822.457
2019-05-09101.04101.52102.42100.83001,517,1000.9920.1822.464
2019-05-08100.99101.71102.12100.99001,367,6000.9910.1732.473
2019-05-07102.49101.22102.77100.43001,673,4000.9910.1812.451
2019-05-06102.11103.18103.43102.04001,301,0000.9920.1752.477
2019-05-03102.39103.6103.82101.85001,965,2000.990.182.514
2019-05-02100.13103103.02100.13002,003,6000.9930.1872.495
2019-05-01101.97101.64102.65100.85002,095,1000.9940.1812.49
2019-04-30101.09101.69102.11100.48002,356,4000.9940.1792.496
2019-04-29102.55101.11103.02100.73003,445,1000.9940.1752.465
2019-04-26102.09103.2103.24101.01002,035,4000.9950.1862.522
2019-04-25100.62101.68101.8699.87001,494,2000.9950.172.507
2019-04-24101.74100.95102.09100.88002,196,4000.9950.1692.513
2019-04-23100.12101.8210299.46002,716,9000.9940.1732.577
2019-04-2298.5899.98100.0198.5002,058,5000.9920.1682.504
2019-04-1898.3998.8999.1196.96003,420,4000.9920.1622.546
2019-04-1799.2797.8499.7996.750.16402,142,5000.9920.162.556
2019-04-16101.6498.86102.0198.74002,014,2000.9910.1682.586
2019-04-15101.54100.95101.68100.86001,680,4000.9910.1792.632
2019-04-12101.25101.36101.61100.61001,829,0000.9910.1812.648
2019-04-11101.34100.75101.43100.44001,062,7000.9910.182.642
2019-04-10101.44101.02101.66100.91001,566,7000.9910.182.612
2019-04-09101.28101.15101.63100.88001,657,1000.9910.1792.6
2019-04-08101.91101.91102.18101.39001,909,5000.9880.1842.612
2019-04-05102.19101.8103.01101.37001,865,7000.9920.1922.623
2019-04-04101.87101.66102.08100.33002,475,5000.990.1992.596
2019-04-03102.01101.8102.35101.27001,769,1000.9880.212.577
2019-04-02101.43101.72102.06101.26001,737,9000.9890.2142.577
2019-04-01102.09101.23102.15100.98002,659,7000.9890.2162.588
2019-03-2999.57100.36100.6399.4002,323,0000.9910.2242.602
2019-03-2898.3299.0899.2798.28002,278,7000.9930.2272.569
2019-03-2798.1498.229997.81001,487,3000.9920.2212.527
2019-03-2698.2498.5199.0598.04001,795,4000.9930.2192.542
2019-03-2597.1297.6398.2696.94001,402,4000.9920.2192.518
2019-03-2298.797.6399.0297.58001,489,2000.9910.2312.528
2019-03-2198.1599.3399.697.93001,658,9000.9920.2392.56
2019-03-2098.4498.298.9597.51001,592,0000.9940.2492.471
2019-03-1997.7998.4198.8497.79001,903,4000.990.2392.49
2019-03-1896.797.4797.5996.69002,144,1000.9890.2292.518
2019-03-1595.9396.6196.9395.45002,904,4000.9890.2212.491
2019-03-1496.3595.996.5595.83001,751,5000.990.2142.472
2019-03-1395.8296.6397.1395.56002,665,10010.2312.503
2019-03-1294.7195.4595.6694.47002,433,70010.2222.441
2019-03-1192.3694.4494.4892.26002,902,10010.2192.374
2019-03-0891.9792.1292.1690.93002,412,80010.2072.313
2019-03-0793.692.269491.96004,092,50010.2112.3
2019-03-0695.693.8895.693.33002,113,0000.9970.2122.325
2019-03-0595.8195.4895.8895.05002,541,0000.9950.2092.368
2019-03-0497.3595.5797.6594.98002,749,6000.9930.2042.358
2019-03-0194.795.4595.8594.22002,069,3000.9940.2042.349
2019-02-2893.6793.9494.3893.55002,253,4000.9970.1882.312
2019-02-2793.0593.5193.8792.86001,535,1000.9980.182.324
2019-02-2693.7393.294.2193.05001,829,4000.9990.182.34
2019-02-2594.7194.194.8993.95001,295,5000.9980.1822.383
2019-02-2293.4794.3294.3793.47001,851,9000.9970.1842.421
2019-02-2193.9893.1893.9892.84001,903,7000.9990.1852.401
2019-02-2094.6294.194.7893.38002,165,7000.9980.1872.396
2019-02-1994.4694.629594.27002,251,4000.9980.1942.426
2019-02-1593.6395.0795.2592.63003,308,2001.0030.2042.398
2019-02-1488.7392.9793.2888.38005,438,2000.9950.1932.378
2019-02-1387.2987.9888.687.29003,698,7001.0020.1722.27
2019-02-1286.6587.2487.3286.37002,626,4000.9980.1752.226
2019-02-1186.648686.9385.59003,361,1000.9980.1672.26
2019-02-0885.4786.5686.5685.13002,082,7000.9990.1672.125
2019-02-0786.9885.9486.9985.42001,594,40010.1622.141
2019-02-0686.887.3187.3786.34001,968,9000.9970.1662.223
2019-02-0587.0687.187.7886.55003,263,2000.9980.1662.212
2019-02-0486.9886.787.1186.34001,977,0000.9960.162.194
2019-02-0186.2886.8787.1185.61002,111,9001.0020.1572.188
2019-01-3184.885.8986.0384.38002,620,0001.0020.1522.164
2019-01-3084.0984.8385.5684.09002,097,3000.9910.1442.114
2019-01-2983.3984.1584.3482.8001,842,1000.9920.1412.088
2019-01-2883.6683.3983.782.7002,471,8000.9940.1342.021
2019-01-2584.0584.4384.9183.91004,021,4000.9930.1372.059
2019-01-2483.4383.483.6782.54002,883,6000.9890.142.025
2019-01-2383.8283.4384.5182.97002,073,8000.9840.1372.007
2019-01-2283.7883.8384.3783.19002,782,9000.9820.1312.037
2019-01-1884.3684.3384.8983.32003,059,0000.9790.1392.063
2019-01-1782.4183.9984.3182.010.16402,711,4000.9810.142.022
2019-01-1684.3382.7984.5582.72003,880,6000.9780.1381.972
2019-01-1584.0984.3885.283.68002,277,9000.980.1492.027
2019-01-1484.9184.0785.2783.98001,592,7000.9890.1432.016
2019-01-1185.0685.6285.6584.82001,393,9000.9870.152.061
2019-01-1085.5285.4785.7884.71001,837,5000.9870.1372.005
2019-01-0986.185.7986.8185.59003,158,4000.9890.1382.053
2019-01-0885.5486.186.1184.64002,250,3000.9930.1372.076
2019-01-0784.484.8486.1384.4002,360,8000.9890.1392.019
2019-01-0482.5284.3384.4482.09003,383,5000.9890.1452.014
2019-01-0383.6481.1583.8180.96002,390,9000.9860.1411.925
2019-01-0284.0884.0584.6583.33002,665,6000.980.1471.981
2018-12-3184.8485.1185.1684.17001,485,2000.980.1551.986
2018-12-2884.484.0685.1683.13001,797,3000.9790.1531.96
2018-12-2781.4283.983.980.77002,244,7000.9790.151.956
2018-12-2679.2182.582.5278.74001,869,7000.9780.1491.924
2018-12-2480.578.8880.578.5001,551,4000.9790.1451.842
2018-12-2181.8281.2783.3981.14004,091,7000.9770.1481.907
2018-12-2082.728283.2981.05002,850,6000.9830.1481.926
2018-12-1985.1183.0285.9382.27002,922,8000.9780.1521.957
2018-12-1885.4684.5685.5683.24002,972,1000.9750.1572.007
2018-12-1787.1584.5187.1783.78003,374,2000.9710.1532.042
2018-12-1489.628889.6387.48002,350,9000.9620.1632.107
2018-12-1390.8190.4891.5390.09001,908,5000.9590.1732.198
2018-12-1290.2290.2791.5890.2001,630,1000.9540.1772.222
2018-12-1189.4689.3590.0988.53001,684,4000.9540.1822.205
2018-12-1087.7488.4788.9286.86001,930,1000.9560.1732.164
2018-12-0789.9887.6490.1287.07001,768,9000.9540.1732.116
2018-12-0689.1189.9590.0487.06003,006,4000.9530.1732.188
2018-12-0492.8890.1194.0190.05002,557,7000.9570.1772.214
2018-12-0394.1693.194.1992.57001,969,0000.9590.1742.296
2018-11-3092.393.493.6991.99003,143,5000.9630.1772.299
2018-11-2991.9892.392.8891.49001,457,3000.9620.1742.273
2018-11-2890.2492.3392.589.87003,411,2000.9620.1712.276
2018-11-2788.5489.7489.8388.39001,879,3000.9590.1682.204
2018-11-2689.3589.0789.8188.38001,908,1000.9590.1672.177
2018-11-2387.7888.7989.7887.4600836,3000.9630.172.18
2018-11-2188.3188.2388.8987.88002,271,1000.9650.1622.143
2018-11-2088.987.9689.6387.63002,606,2000.9660.1642.152
2018-11-1991.8189.6492.2388.860.12602,195,8000.9650.1632.19
2018-11-1690.6191.6892.0790.56001,883,0000.9680.1742.226
2018-11-1591.691.0391.689.74003,887,9000.9670.1762.198
2018-11-1494.191.8994.3891.07002,244,1000.970.1832.228
2018-11-1394.3593.5794.9893.01001,804,7000.9640.1962.267
2018-11-1294.5793.8294.9693.54002,375,4000.9630.1962.265
2018-11-0994.0694.6694.993.65002,137,7000.9690.1862.291
2018-11-0894.2594.2995.2893.91001,760,9000.9710.1812.296
2018-11-0792.8994.5894.8592.89002,613,7000.970.1832.344
2018-11-0692.1992.1692.491.19002,478,9000.9680.1852.27
2018-11-0592.492.1292.6789.92003,133,1000.9690.1772.239
2018-11-0293.7592.1794.6991.05002,685,3000.970.182.224
2018-11-0193.1793.6595.9591.37004,277,0000.9710.2062.267
2018-10-3190.689.5790.989.49004,295,6000.9670.1992.181
2018-10-3088.6889.690.4788.47002,446,8000.9710.1992.154
2018-10-2989.2289.0790.6887.87001,965,6000.9740.2042.148
2018-10-2688.9488.2889.4887.19002,284,7000.9770.22.131
2018-10-2588.3989.8990.5487.44001,745,3000.9760.2062.138
2018-10-2490.7988.291.8288.04002,909,6000.9760.2032.078
2018-10-2390.7190.8891.7989.33002,941,8000.9830.2192.154
2018-10-2291.1492.292.3390.57002,750,2000.9680.2092.193
2018-10-1991.1390.8892.0990.65001,735,4000.9740.1882.143
2018-10-1891.8991.2492.3490.62001,663,7000.9750.1842.122
2018-10-1791.292.1992.3890.93002,127,1000.9760.1812.159
2018-10-1690.2791.2291.3789.71002,337,6000.9770.1842.145
2018-10-1589.7189.590.488.8002,550,9000.9780.1842.16
2018-10-1287.5888.3388.787.03002,436,7000.9810.1782.115
2018-10-1189.2686.4489.5885.85003,134,5000.9790.1732.06
2018-10-1092.1789.0592.2288.96002,140,9000.9740.1782.129
2018-10-0990.6491.9692.4390.45001,987,9000.9740.1752.267
2018-10-0891.0590.8891.9190.15001,589,2000.9750.1712.234
2018-10-0590.6291.3692.3490.62001,723,5000.9790.1832.218
2018-10-0492.6890.4992.989.99002,433,8000.9840.1632.189
2018-10-0391.7392.9393.791.61003,142,1000.970.1642.29
2018-10-0290.9791.2491.590.61002,170,1000.9790.1682.213
2018-10-0191.4491.0791.4890.62001,891,2000.9790.1682.225
2018-09-2890.590.9791.290.19001,710,9000.9880.1772.271
2018-09-2790.0190.6190.9190.01001,411,3000.9880.1712.261
2018-09-2689.8789.7890.7489.68002,336,2001.0090.1482.21
2018-09-2589.6989.6890.2989.55001,800,5001.010.1352.245
2018-09-2488.9989.0789.3988.42001,526,2001.0120.1262.2
2018-09-2189.4589.2590.3589.21003,448,4001.0120.1272.198
2018-09-2089.1489.4889.9288.75003,427,7001.010.132.162
2018-09-1988.5788.5189.1188.22002,273,4001.0080.1222.116
2018-09-1887.688.6188.9287.58001,722,3001.0090.122.104
2018-09-1788.4987.7388.7187.47001,667,2001.0060.1332.106
2018-09-1489.1388.4489.1488.28002,607,9001.0020.1272.161
2018-09-1388.6589.1289.3188.27002,277,9001.0020.1312.236
2018-09-1287.8888.2288.4587.44001,631,1001.0020.1252.212
2018-09-1187.9987.6788.3187.37002,094,6001.0030.1272.18
2018-09-1089.2588.389.4888.02001,289,6001.0040.1332.224
2018-09-0788.7888.8689.0888.35001,987,0001.0070.1322.266
2018-09-0688.7489.1689.3988.39001,883,5001.0040.1322.273
2018-09-0589.1988.4989.1988.28002,167,2001.0030.1292.277
2018-09-0490.2389.3990.6289.11001,939,0001.0030.1262.349
2018-08-3189.1890.0290.1989.1002,018,4001.0050.1322.386
2018-08-3089.1989.2389.9388.74001,443,0000.9990.1322.389
2018-08-2988.9489.2589.5288.46001,667,1001.0020.1252.365
2018-08-2888.9488.9889.0188.09002,129,9001.0020.1252.35
2018-08-2789.3488.8189.4588.72001,536,9001.0080.1292.376
2018-08-2489.2489.0389.6288.74001,655,6001.010.1352.335
2018-08-2389.2289.0989.6288.68001,899,8001.0130.1332.307
2018-08-2288.9989.0989.8388.58002,831,0001.0080.1342.333
2018-08-2191.9591.592.3791.28001,220,4001.0060.1452.397
2018-08-2091.0191.579291.01001,175,9001.0110.142.371
2018-08-1790.8590.8891.290.09002,712,5001.0090.1422.383
2018-08-1690.7290.9591.590.3002,462,4001.010.1362.376
2018-08-1590.4990.2790.6989.83002,017,3001.0120.1452.358
2018-08-1491.0590.7891.3190.53002,385,1001.0120.1412.364
2018-08-1391.1290.6791.8690.57001,439,3001.0130.1422.339
2018-08-1091.5991.1192.1290.89001,684,6001.0120.1392.361
2018-08-0992.7791.8193.0791.44002,347,0001.0110.1422.336


Copyright (c) 2005 - 2019 by Lukasz Tomicki