Zimmer Biomet Holdings, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-23	148.70	148.70	148.70	148.70	144.13	0
2022-06-22	148.70	148.70	148.70	148.70	144.13	0
2022-06-21	148.70	148.70	148.70	148.70	144.13	0
2022-06-20	148.70	148.70	148.70	148.70	144.13	0
2022-06-17	148.70	148.70	148.70	148.70	144.13	0
2022-06-15	148.70	148.70	148.70	148.70	144.13	0
2022-06-14	148.70	148.70	148.70	148.70	144.13	0
2022-06-13	148.70	148.70	148.70	148.70	144.13	0
2022-06-10	148.70	148.70	148.70	148.70	144.13	0
2022-06-09	148.70	148.70	148.70	148.70	144.13	0
2022-06-08	148.70	148.70	148.70	148.70	144.13	0
2022-06-07	148.70	148.70	148.70	148.70	144.13	0
2022-06-06	148.70	148.70	148.70	148.70	144.13	0
2022-06-03	148.70	148.70	148.70	148.70	144.13	0
2022-06-02	148.70	148.70	148.70	148.70	144.13	0
2022-06-01	148.70	148.70	148.70	148.70	144.13	0
2022-05-31	148.70	148.70	148.70	148.70	144.13	0
2022-05-30	148.70	148.70	148.70	148.70	144.13	0
2022-05-27	148.70	148.70	148.70	148.70	144.13	0
2022-05-26	148.70	148.70	148.70	148.70	144.13	0
2022-05-25	148.70	148.70	148.70	148.70	144.13	0
2022-05-24	148.70	148.70	148.70	148.70	144.13	0
2022-05-23	148.70	148.70	148.70	148.70	144.13	0
2022-05-20	148.70	148.70	148.70	148.70	144.13	0
2022-05-19	148.70	148.70	148.70	148.70	144.13	0
2022-05-18	148.70	148.70	148.70	148.70	144.13	0
2022-05-17	148.70	148.70	148.70	148.70	144.13	0
2022-05-16	148.70	148.70	148.70	148.70	144.13	0
2022-05-13	148.70	148.70	148.70	148.70	144.13	0
2022-05-12	148.70	148.70	148.70	148.70	144.13	0
2022-05-11	148.70	148.70	148.70	148.70	144.13	0
2022-05-10	148.70	148.70	148.70	148.70	144.13	0
2022-05-09	140.01	148.70	140.01	148.70	144.13	40
2022-05-06	144.92	144.92	144.92	144.92	140.47	0
2022-05-05	144.92	144.92	144.92	144.92	140.47	0
2022-05-04	144.92	144.92	144.92	144.92	140.47	0
2022-05-03	144.92	144.92	144.92	144.92	140.47	0
2022-05-02	144.92	144.92	144.92	144.92	140.47	0
2022-04-29	144.92	144.92	144.92	144.92	140.47	0
2022-04-28	144.92	144.92	144.92	144.92	140.47	0
2022-04-27	144.92	144.92	144.92	144.92	140.47	0
2022-04-26	144.92	144.92	144.92	144.92	140.47	0
2022-04-25	144.92	144.92	144.92	144.92	140.47	0
2022-04-22	144.92	144.92	144.92	144.92	140.47	0
2022-04-20	144.92	144.92	144.92	144.92	140.47	0
2022-04-19	144.92	144.92	144.92	144.92	140.47	0
2022-04-18	144.92	144.92	144.92	144.92	140.47	56
2022-04-14	150.39	150.39	150.39	150.39	145.77	0
2022-04-13	150.39	150.39	150.39	150.39	145.77	0
2022-04-12	150.39	150.39	150.39	150.39	145.77	0
2022-04-11	150.39	150.39	150.39	150.39	145.77	0
2022-04-08	150.39	150.39	150.39	150.39	145.77	0
2022-04-07	150.39	150.39	150.39	150.39	145.77	0
2022-04-06	150.39	150.39	150.39	150.39	145.77	2
2022-04-05	150.36	150.36	150.36	150.36	145.74	3
2022-04-04	145.49	145.49	145.49	145.49	141.02	1
2022-04-01	154.12	154.12	154.12	154.12	149.38	0
2022-03-31	154.12	154.12	154.12	154.12	149.38	3
2022-03-30	154.21	154.21	154.21	154.21	149.47	51
2022-03-29	153.74	153.74	153.74	153.74	149.01	0

← NewerPage 19 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.