Zimmer Biomet Holdings, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-29	180.90	180.90	180.90	180.90	175.00	0
2021-12-28	180.90	180.90	180.90	180.90	175.00	0
2021-12-27	180.90	180.90	180.90	180.90	175.00	0
2021-12-23	180.90	180.90	180.90	180.90	174.69	0
2021-12-22	180.90	180.90	180.90	180.90	174.69	0
2021-12-21	180.90	180.90	180.90	180.90	174.69	0
2021-12-20	180.90	180.90	180.90	180.90	174.69	0
2021-12-17	180.90	180.90	180.90	180.90	174.69	0
2021-12-16	180.90	180.90	180.90	180.90	174.69	0
2021-12-15	180.90	180.90	180.90	180.90	174.69	0
2021-12-14	180.90	180.90	180.90	180.90	174.69	1
2021-12-13	178.61	178.61	178.61	178.61	172.48	700
2021-12-10	173.78	173.78	173.78	173.78	167.81	20
2021-12-09	176.03	176.03	176.03	176.03	169.99	700
2021-12-08	170.80	170.80	170.80	170.80	164.94	0
2021-12-07	170.80	170.80	170.80	170.80	164.94	0
2021-12-06	170.80	170.80	170.80	170.80	164.94	0
2021-12-03	170.35	170.80	170.35	170.80	164.94	18
2021-12-02	198.85	198.85	198.85	198.85	192.02	0
2021-12-01	198.85	198.85	198.85	198.85	192.02	0
2021-11-30	198.85	198.85	198.85	198.85	192.02	0
2021-11-29	198.85	198.85	198.85	198.85	192.02	0
2021-11-26	198.85	198.85	198.85	198.85	192.02	0
2021-11-25	198.85	198.85	198.85	198.85	192.02	0
2021-11-24	198.85	198.85	198.85	198.85	192.02	0
2021-11-23	198.85	198.85	198.85	198.85	192.02	0
2021-11-22	198.85	198.85	198.85	198.85	192.02	0
2021-11-19	198.85	198.85	198.85	198.85	192.02	0
2021-11-18	198.85	198.85	198.85	198.85	192.02	0
2021-11-17	198.85	198.85	198.85	198.85	192.02	0
2021-11-16	198.85	198.85	198.85	198.85	192.02	0
2021-11-12	198.85	198.85	198.85	198.85	192.02	0
2021-11-11	198.85	198.85	198.85	198.85	192.02	0
2021-11-10	198.85	198.85	198.85	198.85	192.02	0
2021-11-09	198.85	198.85	198.85	198.85	192.02	0
2021-11-08	198.85	198.85	198.85	198.85	192.02	0
2021-11-05	198.85	198.85	198.85	198.85	192.02	0
2021-11-04	198.85	198.85	198.85	198.85	192.02	0
2021-11-03	198.85	198.85	198.85	198.85	192.02	0
2021-11-01	198.85	198.85	198.85	198.85	192.02	0
2021-10-29	198.85	198.85	198.85	198.85	192.02	0
2021-10-28	198.85	198.85	198.85	198.85	192.02	0
2021-10-27	198.85	198.85	198.85	198.85	192.02	0
2021-10-26	198.85	198.85	198.85	198.85	192.02	0
2021-10-25	198.85	198.85	198.85	198.85	192.02	0
2021-10-22	198.85	198.85	198.85	198.85	192.02	0
2021-10-21	198.85	198.85	198.85	198.85	192.02	0

← NewerPage 21 of 21 · 1,247 trading days

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.