Zoetis Inc. (ZTS)     Sec: Healthcare Ind: Drugs - Generic
Peak: -1.63%   12m: 39.31%   6m: 28.04%   ytd: 48.77%   div: 0.62%   beta: 0.969   alpha: 0.246   s: 2.399 (97.79)   
Stock:    S:     E:       Annual Returns | Most Stable | Portfolio Optimizer

Download Data
DateOpenCloseHighLowDividendSplitVolumeBetaAlphaStability
2019-10-21128.23126.45128.5125.850.16401,575,0830.9690.2462.399
2019-10-18128.25127.96129.2127.5002,451,4000.9730.262.465
2019-10-17128.67128.31128.85127.77001,494,7000.9730.262.474
2019-10-16128.26127.77128.97127.35001,633,2000.9730.2512.485
2019-10-15127.15128.55130.03127.07002,006,5000.9730.2512.488
2019-10-14128.44126.43128.83126.1001,810,1000.9720.2512.418
2019-10-11128.04128.31129.92127.89002,310,9000.9770.2462.467
2019-10-10125.55127.25128.27125.46001,890,6000.9790.2512.386
2019-10-09125.81126.27126.73125.06001,464,2000.9780.2532.35
2019-10-08124.85125.22126.67124.16001,621,2000.9790.2482.303
2019-10-07126.17125.91126.84125.63001,007,3000.9810.2422.363
2019-10-04124.8126.89127.08124.8001,468,4000.980.2452.325
2019-10-03121.79124.12124.58121.74001,590,4000.9770.2452.279
2019-10-02123.96122.13125.04121.41001,743,3000.9780.2462.288
2019-10-01124.83124.96125.96124.37001,542,3000.9770.2472.363
2019-09-30124.85124.43125.14123.72001,859,2000.980.2372.325
2019-09-27126.61123.74126.76123.27001,664,0000.9810.242.323
2019-09-26124.74125.9126.37124.74001,870,8000.9790.2472.369
2019-09-25124.49124.62125.17123.74001,196,0000.9790.2422.368
2019-09-24125.32124.89126.21124.4001,843,8000.9810.2482.357
2019-09-23125.19124.92126.29124.11001,574,8000.9820.2452.399
2019-09-20124.76125.46125.98124.48002,572,3000.9810.2492.365
2019-09-19123.24124.11124.69123.16001,424,2000.9830.2412.31
2019-09-18122.62123.08123.41121.83001,673,8000.9830.2362.321
2019-09-17119.92122.26122.69119.92002,182,3000.9820.2312.31
2019-09-16119.85119.49120.59119.37002,651,0000.9810.2242.272
2019-09-13121.55120.87122.04120.09003,116,2000.9810.2272.308
2019-09-12121.13121.53122.7120.91002,444,8000.9810.232.325
2019-09-11122.86120.55124.12119.86003,365,7000.9790.2282.303
2019-09-10125.66122.87125.66121.45003,089,4000.9830.2342.345
2019-09-09129.91126.5129.91125.63002,601,6000.9830.2542.411
2019-09-06128.12128.27129.31127.7001,698,2000.9830.2592.436
2019-09-05128.54127.91128.86127.55001,721,4000.9820.2582.446
2019-09-04127.49127.43127.63126.42001,953,9000.9850.2612.472
2019-09-03125.97126.88127.29125.82001,887,4000.9860.2672.45
2019-08-30126.97126.26127.28125.5001,601,2000.9880.2622.458
2019-08-29126.31126.52126.8125.04001,498,8000.9870.2622.467
2019-08-28124.59125.61126.11124.3001,110,4000.9880.2662.46
2019-08-27126.85125.08127.31124.59002,394,9000.9890.2662.453
2019-08-26124.15126.04126.08124.09001,267,4000.9890.2642.484
2019-08-23126.42122.91127.33122.26002,321,4000.9860.2572.447
2019-08-22127.72126.48127.95125.36002,397,9000.9850.2492.511
2019-08-21126.68127.48127.97126.04001,875,0000.9840.2552.53
2019-08-20127.38125.89128.25125.78001,657,1000.9840.2522.513
2019-08-19125.86126.59127.21125.49001,137,0000.9840.2522.545
2019-08-16124.16125.21125.44123.81001,209,7000.9850.2512.562
2019-08-15121.72123.52123.95121.37001,650,3000.9850.2532.556
2019-08-14123.24121.63124.26121.42001,875,2000.9850.2462.566
2019-08-13122.38124.54125.32122.38001,784,7000.9880.2462.634
2019-08-12123.81123.8124.31122.11001,470,3000.9890.2582.653
2019-08-09123.96124.91125.72123.76001,658,0000.990.2582.666
2019-08-08121.9123.95124.18121.34002,295,0000.9920.252.672
2019-08-07120.4120.74121.24118.41002,659,0000.9870.2392.655
2019-08-06117.44121.01121.65117.33004,042,2000.9870.2422.628
2019-08-05114.92112.43115.37111.73003,488,1000.9710.2282.475
2019-08-02115.55116.21116.83115.27002,227,0000.9690.2282.48
2019-08-01114.75115.55116.88113.87002,101,2000.9710.2232.502
2019-07-31115.32114.74116.21114.21002,099,8000.9750.2192.477
2019-07-30114.85115.64115.69114.16001,380,8000.9750.222.48
2019-07-29114.92115.4115.83114.25001,541,5000.9760.2182.484
2019-07-26115114.96115114.31001,574,1000.9760.2142.489
2019-07-25115.27114.5115.83114.32001,174,5000.9770.2142.484
2019-07-24115.66115.29115.79113.89001,581,2000.9760.2152.496
2019-07-23115.47115.79115.99114.29001,209,6000.9770.2182.511
2019-07-22114.94115.79116.54114.07003,063,4000.9790.2272.511
2019-07-19115.49113.94115.74113.86001,839,0000.9790.2182.479
2019-07-18114.2114.79115.05113.870.16401,177,7000.9780.2192.508
2019-07-17113.69113.37114.65113.26001,930,3000.9780.2122.515
2019-07-16113.96113.17114.73113.16001,214,6000.980.2142.484
2019-07-15112.85113.26113.46112.2001,255,2000.980.2162.503
2019-07-12114.3113114.65112.12001,473,4000.9810.2182.477
2019-07-11114.01114.04114.25113.02001,588,0000.9820.222.523
2019-07-10113.36114.26115.31112.87001,763,7000.9820.2242.519
2019-07-09112.85112.95114.45112.44002,722,0000.9820.2172.5
2019-07-08113.48113.79114.05112.99001,267,3000.9830.2242.517
2019-07-05115.03113.87115.32113.6001,762,4000.9820.2262.515
2019-07-03114.88115.03115.11113.96001,052,0000.9810.2292.516
2019-07-02113.63114.28114.46112.9001,568,1000.9790.2262.515
2019-07-01114.02113.26114.1112.78001,470,7000.9790.2252.513
2019-06-28112.78113.18113.3111.97002,414,1000.9820.2312.53
2019-06-27112.89112.45113.47112.27001,348,8000.9850.2262.511
2019-06-26113.66112.74114.1111.37001,743,1000.9810.2292.528
2019-06-25113.62113.55115.11113.41001,669,2000.980.2332.537
2019-06-24113.05113.16113.72112.16001,875,7000.9830.2282.532
2019-06-21112.45112.57113.6111.6003,468,8000.9830.2282.504
2019-06-20115.02112.66116.15112.5003,083,3000.9840.232.521
2019-06-19113.02113.97114.14112.72002,026,7000.9890.2322.543
2019-06-18110.87113.07113.18110.42002,572,9000.9880.2282.504
2019-06-17110.66110.51110.95109.74001,726,7000.9860.2232.462
2019-06-14109.42110.49111.15109.21001,790,1000.9850.2342.51
2019-06-13111.69109.73111.94109.3001,790,0000.9880.2212.497
2019-06-12109.79111.14111.4109.79001,907,3000.9910.2242.537
2019-06-11110.2109.86111.36109.23001,706,3000.9920.2162.503
2019-06-10109.98109.92110.43108.8002,730,0000.9920.2162.481
2019-06-07108.75109.76110.6108.75001,964,8000.9920.2162.514
2019-06-06108.38108.59110.06108.1003,123,4000.9930.2182.511
2019-06-05108.03108.2109.06108.01003,224,1000.9930.2182.514
2019-06-04104.79107.83107.94104.57003,712,1000.9940.222.526
2019-06-03101.26103.67104.58101.26003,397,1000.9860.2152.448
2019-05-31101.21100.78102.01100.29001,642,1000.9880.2042.41
2019-05-30101.02102.05102.07100.96001,281,8000.9880.2022.454
2019-05-29101.47100.87101.75100.4001,883,1000.9870.2012.428
2019-05-28102.32101.74103.29101.12004,303,7000.9850.1972.465
2019-05-24103.22102.12104.13102.02001,266,7000.9870.1992.458
2019-05-23102.5102.61102.78101.68001,726,2000.9880.1962.482
2019-05-22102.09102.66103.16101.56001,059,2000.9910.1952.499
2019-05-21102.47102.1103.02102.01001,166,7000.9930.1882.481
2019-05-20101.36101.94102.19100.96001,665,0000.9940.1942.489
2019-05-17101.42101.69102.26101.08002,042,1000.9950.1922.471
2019-05-16102.12102.65103.56102.02001,929,8000.9940.1942.482
2019-05-15100.47101.56102.15100.38001,459,5000.9910.1972.47
2019-05-14101.61100.97102.03100.93001,711,7000.9910.1992.444
2019-05-13100.25101.07101.56100.04001,754,4000.9940.22.441
2019-05-10101.3102.01102.2299.77001,885,8000.9930.1822.457
2019-05-09100.91101.39102.29100.71001,517,1000.9920.1822.464
2019-05-08100.86101.58101.99100.86001,367,6000.9910.1732.473
2019-05-07102.36101.09102.64100.31001,673,4000.9910.1812.451
2019-05-06101.98103.05103.3101.91001,301,0000.9920.1752.477
2019-05-03102.26103.47103.69101.72001,965,2000.990.182.514
2019-05-02100102.87102.89100002,003,6000.9930.1872.495
2019-05-01101.84101.51102.52100.73002,095,1000.9940.1812.49
2019-04-30100.96101.56101.98100.36002,356,4000.9940.1792.496
2019-04-29102.42100.98102.89100.61003,445,1000.9940.1752.465
2019-04-26101.96103.07103.11100.88002,035,4000.9950.1862.522
2019-04-25100.5101.55101.7399.74001,494,2000.9950.172.507
2019-04-24101.61100.82101.96100.76002,196,4000.9950.1692.513
2019-04-2399.99101.69101.8799.33002,716,9000.9940.1732.577
2019-04-2298.4599.8599.8898.37002,058,5000.9920.1682.504
2019-04-1898.2698.7698.9896.84003,420,4000.9920.1622.546
2019-04-1799.1497.7199.6696.630.16402,142,5000.9920.162.556
2019-04-16101.5198.74101.8898.62002,014,2000.9910.1682.586
2019-04-15101.41100.82101.55100.73001,680,4000.9910.1792.632
2019-04-12101.12101.23101.48100.48001,829,0000.9910.1812.648
2019-04-11101.21100.62101.3100.31001,062,7000.9910.182.642
2019-04-10101.31100.89101.53100.78001,566,7000.9910.182.612
2019-04-09101.15101.02101.5100.75001,657,1000.9910.1792.6
2019-04-08101.78101.78102.05101.26001,909,5000.9880.1842.612
2019-04-05102.06101.67102.88101.24001,865,7000.9920.1922.623
2019-04-04101.74101.53101.95100.2002,475,5000.990.1992.596
2019-04-03101.88101.67102.22101.14001,737,0000.9880.212.577
2019-04-02101.3101.59101.93101.13001,737,9000.9890.2142.577
2019-04-01101.96101.1102.02100.85002,659,7000.9890.2162.588
2019-03-2999.44100.23100.599.27002,323,0000.9910.2242.602
2019-03-2898.298.9699.1498.16002,278,7000.9930.2272.569
2019-03-2798.0198.0998.8897.68001,487,3000.9920.2212.527
2019-03-2698.1198.3998.9397.91001,795,4000.9930.2192.542
2019-03-2596.9997.598.1396.82001,402,4000.9920.2192.518
2019-03-2298.5897.598.997.45001,489,2000.9910.2312.528
2019-03-2198.0299.299.4797.8001,658,9000.9920.2392.56
2019-03-2098.3298.0798.8397.38001,592,0000.9940.2492.471
2019-03-1997.6698.2998.7297.66001,903,4000.990.2392.49
2019-03-1896.5897.3497.4696.57002,144,1000.9890.2292.518
2019-03-1595.8196.4996.8195.33002,904,4000.9890.2212.491
2019-03-1496.2395.7896.4395.71001,751,5000.990.2142.472
2019-03-1395.796.519795.44002,665,10010.2312.503
2019-03-1294.5895.3395.5494.35002,433,70010.2222.441
2019-03-1192.2594.3294.3692.15002,902,10010.2192.374
2019-03-0891.8692.0192.0590.81002,412,80010.2072.313
2019-03-0793.4892.1593.8891.85004,092,50010.2112.3
2019-03-0695.4893.7695.4893.21002,113,0000.9970.2122.325
2019-03-0595.6995.3695.7694.92002,541,0000.9950.2092.368
2019-03-0497.2295.4597.5294.85002,749,6000.9930.2042.358
2019-03-0194.5795.3395.7394.1002,069,3000.9940.2042.349
2019-02-2893.5593.8294.2693.43002,253,4000.9970.1882.312
2019-02-2792.9393.3993.7592.74001,535,1000.9980.182.324
2019-02-2693.6193.0894.0992.93001,829,4000.9990.182.34
2019-02-2594.5893.9894.7693.83001,295,5000.9980.1822.383
2019-02-2293.3594.294.2593.35001,851,9000.9970.1842.421
2019-02-2193.8693.0693.8692.72001,903,7000.9990.1852.401
2019-02-2094.593.9894.6593.26002,165,7000.9980.1872.396
2019-02-1994.3494.594.8794.15002,251,4000.9980.1942.426
2019-02-1593.5194.9595.1392.51003,308,2001.0030.2042.398
2019-02-1488.6292.8593.1688.26005,438,2000.9950.1932.378
2019-02-1387.1887.8688.4887.18003,698,7001.0020.1722.27
2019-02-1286.5487.1387.2186.26002,626,4000.9980.1752.226
2019-02-1186.5385.8986.8285.48003,361,1000.9980.1672.26
2019-02-0885.3786.4586.4585.02002,082,7000.9990.1672.125
2019-02-0786.8785.8386.8885.32001,594,40010.1622.141
2019-02-0686.6987.287.2686.23001,968,9000.9970.1662.223
2019-02-0586.9586.9987.6786.44003,263,2000.9980.1662.212
2019-02-0486.8786.598786.23001,977,0000.9960.162.194
2019-02-0186.1786.768785.5002,111,9001.0020.1572.188
2019-01-3184.6985.7885.9284.27002,620,0001.0020.1522.164
2019-01-3083.9884.7285.4583.98002,097,3000.9910.1442.114
2019-01-2983.2884.0484.2382.7001,842,1000.9920.1412.088
2019-01-2883.5583.2883.5982.6002,471,8000.9940.1342.021
2019-01-2583.9484.3284.883.8004,021,4000.9930.1372.059
2019-01-2483.3283.2983.5682.44002,883,6000.9890.142.025
2019-01-2383.7183.3284.482.87002,073,8000.9840.1372.007
2019-01-2283.6783.7284.2683.09002,782,9000.9820.1312.037
2019-01-1884.2584.2284.7883.21003,059,0000.9790.1392.063
2019-01-1782.3183.8884.281.90.16402,711,4000.9810.142.022
2019-01-1684.2282.6884.4482.61003,880,6000.9780.1381.972
2019-01-1583.9884.2785.0983.58002,277,9000.980.1492.027
2019-01-1484.883.9685.1683.88001,592,7000.9890.1432.016
2019-01-1184.9585.5285.5484.71001,393,9000.9870.152.061
2019-01-1085.4185.3685.6784.6001,837,5000.9870.1372.005
2019-01-0985.9985.6886.785.49003,158,4000.9890.1382.053
2019-01-0885.4385.998684.53002,250,3000.9930.1372.076
2019-01-0784.2984.7386.0284.29002,360,8000.9890.1392.019
2019-01-0482.4184.2284.3381.99003,383,5000.9890.1452.014
2019-01-0383.5481.0483.7180.85002,390,9000.9860.1411.925
2019-01-0283.9783.9584.5483.22002,665,6000.980.1471.981
2018-12-3184.738585.0584.06001,485,2000.980.1551.986
2018-12-2884.2983.9585.0583.02001,797,3000.9790.1531.96
2018-12-2781.3183.883.880.67002,244,7000.9790.151.956
2018-12-2679.1182.3982.4178.64001,869,7000.9780.1491.924
2018-12-2480.478.7880.478.4001,551,4000.9790.1451.842
2018-12-2181.7281.1683.2881.03004,091,7000.9770.1481.907
2018-12-2082.6181.983.1880.94002,850,6000.9830.1481.926
2018-12-198582.9185.8282.17002,922,8000.9780.1521.957
2018-12-1885.3584.4585.4683.13002,972,1000.9750.1572.007
2018-12-1787.0484.487.0683.68003,374,2000.9710.1532.042
2018-12-1489.5187.8989.5287.36002,350,9000.9620.1632.107
2018-12-1390.6990.3691.4289.98001,908,5000.9590.1732.198
2018-12-1290.1190.1691.4790.09001,630,1000.9540.1772.222
2018-12-1189.3489.2389.9888.42001,684,4000.9540.1822.205
2018-12-1087.6388.3688.886.75001,930,1000.9560.1732.164
2018-12-0789.8787.5390.0186.96001,768,9000.9540.1732.116
2018-12-0688.9989.8489.9386.95003,006,4000.9530.1732.188
2018-12-0492.769093.8989.94002,557,7000.9570.1772.214
2018-12-0394.0492.9894.0792.45001,969,0000.9590.1742.296
2018-11-3092.1893.2893.5791.87003,143,5000.9630.1772.299
2018-11-2991.8692.1892.7691.38001,457,3000.9620.1742.273
2018-11-2890.1392.2192.3889.76003,411,2000.9620.1712.276
2018-11-2788.4389.6389.7288.28001,879,3000.9590.1682.204
2018-11-2689.2388.9589.788.27001,908,1000.9590.1672.177
2018-11-2387.6788.6789.6787.3400836,3000.9630.172.18
2018-11-2188.288.1288.7787.77002,271,1000.9650.1622.143
2018-11-2088.7887.8589.5287.52002,606,2000.9660.1642.152
2018-11-1991.789.5392.1188.740.12602,195,8000.9650.1632.19
2018-11-1690.591.5691.9590.44001,883,0000.9680.1742.226
2018-11-1591.4890.9291.4889.63003,887,9000.9670.1762.198
2018-11-1493.9891.7794.2690.96002,244,1000.970.1832.228
2018-11-1394.2393.4594.8592.89001,804,7000.9640.1962.267
2018-11-1294.4593.794.8493.42002,375,4000.9630.1962.265
2018-11-0993.9494.5494.7893.53002,137,7000.9690.1862.291
2018-11-0894.1394.1795.1693.79001,760,9000.9710.1812.296
2018-11-0792.7794.4694.7392.77002,613,7000.970.1832.344
2018-11-0692.0892.0592.2891.07002,478,9000.9680.1852.27
2018-11-0592.2892.0192.5589.8003,133,1000.9690.1772.239
2018-11-0293.6392.0694.5790.94002,685,3000.970.182.224
2018-11-0193.0593.5395.8391.25004,277,0000.9710.2062.267
2018-10-3190.4989.4690.7989.38004,295,6000.9670.1992.181
2018-10-3088.5689.4990.3588.36002,446,8000.9710.1992.154
2018-10-2989.1188.9690.5787.76001,965,6000.9740.2042.148
2018-10-2688.8288.1789.3787.08002,284,7000.9770.22.131
2018-10-2588.2889.7790.4287.32001,745,3000.9760.2062.138
2018-10-2490.6888.0991.787.93002,909,6000.9760.2032.078
2018-10-2390.690.7791.6789.22002,941,8000.9830.2192.154
2018-10-2291.0292.0992.2290.46002,750,2000.9680.2092.193
2018-10-1991.0190.7791.9790.54001,735,4000.9740.1882.143
2018-10-1891.7791.1292.2390.51001,663,7000.9750.1842.122
2018-10-1791.0892.0892.2790.82002,127,1000.9760.1812.159
2018-10-1690.1591.191.2589.6002,337,6000.9770.1842.145
2018-10-1589.689.3990.2888.68002,550,9000.9780.1842.16
2018-10-1287.4788.2288.5886.92002,436,7000.9810.1782.115
2018-10-1189.1586.3389.4785.74003,134,5000.9790.1732.06
2018-10-1092.0688.9492.1188.84002,140,9000.9740.1782.129
2018-10-0990.5391.8492.3190.33001,987,9000.9740.1752.267
2018-10-0890.9490.7791.7990.03001,589,2000.9750.1712.234
2018-10-0590.5191.2492.2390.51001,723,5000.9790.1832.218
2018-10-0492.5690.3792.7889.87002,433,8000.9840.1632.189
2018-10-0391.6192.8193.5891.49003,142,1000.970.1642.29
2018-10-0290.8691.1291.3890.5002,170,1000.9790.1682.213
2018-10-0191.3290.9691.3690.51001,891,2000.9790.1682.225
2018-09-2890.3890.8691.0890.07001,710,9000.9880.1772.271
2018-09-2789.8990.590.889.89001,411,3000.9880.1712.261
2018-09-2689.7589.6790.6389.57002,336,2001.0090.1482.21
2018-09-2589.5889.5790.1789.44001,800,5001.010.1352.245
2018-09-2488.8788.9689.2888.31001,526,2001.0120.1262.2
2018-09-2189.3489.1490.2389.1003,448,4001.0120.1272.198
2018-09-2089.0389.3789.888.63003,428,3001.010.132.162
2018-09-1988.4588.48988.11002,273,4001.0080.1222.116
2018-09-1887.4988.4988.887.47001,722,3001.0090.122.104
2018-09-1788.3887.6288.5987.35001,667,2001.0060.1332.106
2018-09-1489.0288.3389.0388.17002,607,9001.0020.1272.161
2018-09-1388.5389.0189.288.16002,277,9001.0020.1312.236
2018-09-1287.7788.1188.3487.32001,631,1001.0020.1252.212
2018-09-1187.8887.5688.287.25002,094,6001.0030.1272.18
2018-09-1089.1488.1989.3787.91001,289,6001.0040.1332.224
2018-09-0788.6688.7488.9788.24001,987,0001.0070.1322.266
2018-09-0688.6289.0589.2888.28001,883,5001.0040.1322.273
2018-09-0589.0888.3889.0888.17002,167,2001.0030.1292.277
2018-09-0490.1189.2890.5189001,939,0001.0030.1262.349
2018-08-3189.0789.990.0788.99002,018,4001.0050.1322.386
2018-08-3089.0889.1289.8188.62001,443,0000.9990.1322.389
2018-08-2988.8289.1489.4188.35001,667,1001.0020.1252.365
2018-08-2888.8288.8688.8987.98002,129,9001.0020.1252.35
2018-08-2789.2388.6989.3488.6001,536,9001.0080.1292.376
2018-08-2489.1388.9189.5188.62001,655,6001.010.1352.335
2018-08-2389.1188.9889.5188.56001,899,8001.0130.1332.307
2018-08-2288.8788.9889.7188.46002,831,0001.0080.1342.333
2018-08-2191.8391.3892.2691.16001,220,4001.0060.1452.397
2018-08-2090.991.4591.8890.9001,175,9001.0110.142.371
2018-08-1790.7490.7791.0889.97002,712,5001.0090.1422.383
2018-08-1690.6190.8491.3890.18002,462,4001.010.1362.376
2018-08-1590.3790.1590.5889.71002,017,3001.0120.1452.358
2018-08-1490.9490.6791.1990.41002,385,1001.0120.1412.364


Copyright (c) 2005 - 2019 by Lukasz Tomicki