Zimmer Biomet Holdings, Inc. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-29	158.25	158.25	158.25	158.25	155.30	0
2024-02-28	158.25	158.25	158.25	158.25	155.30	0
2024-02-27	158.25	158.25	158.25	158.25	155.30	0
2024-02-26	158.25	158.25	158.25	158.25	155.30	0
2024-02-23	158.25	158.25	158.25	158.25	155.30	0
2024-02-22	158.25	158.25	158.25	158.25	155.30	0
2024-02-21	158.25	158.25	158.25	158.25	155.30	10
2024-02-20	151.20	151.20	151.20	151.20	148.38	0
2024-02-19	151.20	151.20	151.20	151.20	148.38	0
2024-02-16	151.20	151.20	151.20	151.20	148.38	0
2024-02-15	151.20	151.20	151.20	151.20	148.38	0
2024-02-14	151.20	151.20	151.20	151.20	148.38	0
2024-02-09	151.20	151.20	151.20	151.20	148.38	0
2024-02-08	151.20	151.20	151.20	151.20	148.38	0
2024-02-07	151.20	151.20	151.20	151.20	148.38	0
2024-02-06	151.20	151.20	151.20	151.20	148.38	0
2024-02-05	151.20	151.20	151.20	151.20	148.38	0
2024-02-02	151.20	151.20	151.20	151.20	148.38	0
2024-02-01	151.20	151.20	151.20	151.20	148.38	0
2024-01-31	151.20	151.20	151.20	151.20	148.38	0
2024-01-30	151.20	151.20	151.20	151.20	148.38	0
2024-01-29	151.20	151.20	151.20	151.20	148.38	0
2024-01-26	151.20	151.20	151.20	151.20	148.38	0
2024-01-25	151.20	151.20	151.20	151.20	148.38	0
2024-01-24	151.20	151.20	151.20	151.20	148.38	0
2024-01-23	151.20	151.20	151.20	151.20	148.38	0
2024-01-22	151.20	151.20	151.20	151.20	148.38	0
2024-01-19	151.20	151.20	151.20	151.20	148.38	0
2024-01-18	151.20	151.20	151.20	151.20	148.38	1
2024-01-17	148.89	148.89	148.89	148.89	146.11	0
2024-01-16	148.89	148.89	148.89	148.89	146.11	0
2024-01-15	148.89	148.89	148.89	148.89	146.11	0
2024-01-12	148.89	148.89	148.89	148.89	146.11	0
2024-01-11	148.89	148.89	148.89	148.89	146.11	0
2024-01-10	148.89	148.89	148.89	148.89	146.11	0
2024-01-09	148.89	148.89	148.89	148.89	146.11	0
2024-01-08	171.80	171.80	148.89	148.89	146.11	12
2024-01-05	172.20	172.20	172.20	172.20	168.99	0
2024-01-04	172.20	172.20	172.20	172.20	168.99	0
2024-01-03	172.20	172.20	172.20	172.20	168.99	0
2024-01-02	172.20	172.20	172.20	172.20	168.99	0
2023-12-28	172.20	172.20	172.20	172.20	168.99	0
2023-12-27	172.20	172.20	172.20	172.20	168.99	0
2023-12-26	172.20	172.20	172.20	172.20	168.99	0
2023-12-22	172.20	172.20	172.20	172.20	168.78	0
2023-12-21	172.20	172.20	172.20	172.20	168.78	0
2023-12-20	172.20	172.20	172.20	172.20	168.78	0
2023-12-19	172.20	172.20	172.20	172.20	168.78	0
2023-12-18	172.20	172.20	172.20	172.20	168.78	0
2023-12-15	172.20	172.20	172.20	172.20	168.78	0
2023-12-14	172.20	172.20	172.20	172.20	168.78	0
2023-12-13	172.20	172.20	172.20	172.20	168.78	0
2023-12-12	172.20	172.20	172.20	172.20	168.78	0
2023-12-11	172.20	172.20	172.20	172.20	168.78	0
2023-12-08	172.20	172.20	172.20	172.20	168.78	0
2023-12-07	172.20	172.20	172.20	172.20	168.78	0
2023-12-06	172.20	172.20	172.20	172.20	168.78	0
2023-12-05	172.20	172.20	172.20	172.20	168.78	0
2023-12-04	172.20	172.20	172.20	172.20	168.78	0
2023-12-01	172.20	172.20	172.20	172.20	168.78	0

← NewerPage 12 of 21 · 1,247 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-29	0.2184 USD
2026-06-24	0.2132 USD
2026-03-30	0.2081 USD
2025-12-29	0.2209 USD
2025-09-29	0.2247 USD
2025-06-25	0.2328 USD
2025-03-28	0.2368 USD
2024-12-27	0.2465 USD
2024-09-27	0.2439 USD
2024-06-25	0.2380 USD
2024-03-27	0.2149 USD
2023-12-26	0.2054 USD
2023-09-28	0.2108 USD
2023-06-23	0.2865 USD
2023-03-28	0.3020 USD
2022-12-23	0.3043 USD
2022-09-29	0.3088 USD
2022-06-24	0.3096 USD
2022-03-28	0.3016 USD
2021-12-27	0.3168 USD
2021-09-29	0.3401 USD
2021-06-25	0.3082 USD
2021-03-26	0.3245 USD
2020-09-29	0.3413 USD
2020-06-26	0.3118 USD
2020-03-26	0.2802 USD

Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.