Zimmer Biomet Holdings, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-28	153.74	153.74	153.74	153.74	149.01	0
2022-03-25	153.74	153.74	153.74	153.74	148.72	0
2022-03-24	153.74	153.74	153.74	153.74	148.72	0
2022-03-23	153.74	153.74	153.74	153.74	148.72	0
2022-03-22	153.74	153.74	153.74	153.74	148.72	0
2022-03-21	153.74	153.74	153.74	153.74	148.72	0
2022-03-18	153.74	153.74	153.74	153.74	148.72	0
2022-03-17	153.74	153.74	153.74	153.74	148.72	0
2022-03-16	153.74	153.74	153.74	153.74	148.72	0
2022-03-15	153.74	153.74	153.74	153.74	148.72	0
2022-03-14	153.74	153.74	153.74	153.74	148.72	0
2022-03-11	153.74	153.74	153.74	153.74	148.72	0
2022-03-10	153.74	153.74	153.74	153.74	148.72	0
2022-03-09	153.74	153.74	153.74	153.74	148.72	0
2022-03-08	153.74	153.74	153.74	153.74	148.72	0
2022-03-07	153.74	153.74	153.74	153.74	148.72	0
2022-03-04	153.74	153.74	153.74	153.74	148.72	0
2022-03-03	154.63	154.63	153.74	153.74	148.72	958
2022-03-02	154.96	154.96	154.96	154.96	149.90	0
2022-02-25	154.96	154.96	154.96	154.96	149.90	0
2022-02-24	154.96	154.96	154.96	154.96	149.90	0
2022-02-23	154.96	154.96	154.96	154.96	149.90	0
2022-02-22	154.96	154.96	154.96	154.96	149.90	480
2022-02-21	180.90	180.90	180.90	180.90	175.00	0
2022-02-18	180.90	180.90	180.90	180.90	175.00	0
2022-02-17	180.90	180.90	180.90	180.90	175.00	0
2022-02-16	180.90	180.90	180.90	180.90	175.00	0
2022-02-15	180.90	180.90	180.90	180.90	175.00	0
2022-02-14	180.90	180.90	180.90	180.90	175.00	0
2022-02-11	180.90	180.90	180.90	180.90	175.00	0
2022-02-10	180.90	180.90	180.90	180.90	175.00	0
2022-02-09	180.90	180.90	180.90	180.90	175.00	0
2022-02-08	180.90	180.90	180.90	180.90	175.00	0
2022-02-07	180.90	180.90	180.90	180.90	175.00	0
2022-02-04	180.90	180.90	180.90	180.90	175.00	0
2022-02-03	180.90	180.90	180.90	180.90	175.00	0
2022-02-02	180.90	180.90	180.90	180.90	175.00	0
2022-02-01	180.90	180.90	180.90	180.90	175.00	0
2022-01-31	180.90	180.90	180.90	180.90	175.00	0
2022-01-28	180.90	180.90	180.90	180.90	175.00	0
2022-01-27	180.90	180.90	180.90	180.90	175.00	0
2022-01-26	180.90	180.90	180.90	180.90	175.00	0
2022-01-25	180.90	180.90	180.90	180.90	175.00	0
2022-01-24	180.90	180.90	180.90	180.90	175.00	0
2022-01-21	180.90	180.90	180.90	180.90	175.00	0
2022-01-20	180.90	180.90	180.90	180.90	175.00	0
2022-01-19	180.90	180.90	180.90	180.90	175.00	0
2022-01-18	180.90	180.90	180.90	180.90	175.00	0
2022-01-17	180.90	180.90	180.90	180.90	175.00	0
2022-01-14	180.90	180.90	180.90	180.90	175.00	0
2022-01-13	180.90	180.90	180.90	180.90	175.00	0
2022-01-12	180.90	180.90	180.90	180.90	175.00	0
2022-01-11	180.90	180.90	180.90	180.90	175.00	0
2022-01-10	180.90	180.90	180.90	180.90	175.00	0
2022-01-07	180.90	180.90	180.90	180.90	175.00	0
2022-01-06	180.90	180.90	180.90	180.90	175.00	0
2022-01-05	180.90	180.90	180.90	180.90	175.00	0
2022-01-04	180.90	180.90	180.90	180.90	175.00	0
2022-01-03	180.90	180.90	180.90	180.90	175.00	0
2021-12-30	180.90	180.90	180.90	180.90	175.00	0

← NewerPage 20 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.