Zimmer Biomet Holdings, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-07	129.09	129.09	129.09	129.09	127.90	0
2025-08-06	129.09	129.09	129.09	129.09	127.90	0
2025-08-05	129.09	129.09	129.09	129.09	127.90	0
2025-08-04	129.09	129.09	129.09	129.09	127.90	0
2025-08-01	129.09	129.09	129.09	129.09	127.90	0
2025-07-31	129.09	129.09	129.09	129.09	127.90	0
2025-07-30	129.09	129.09	129.09	129.09	127.90	0
2025-07-29	129.09	129.09	129.09	129.09	127.90	0
2025-07-28	129.09	129.09	129.09	129.09	127.90	0
2025-07-25	129.09	129.09	129.09	129.09	127.90	0
2025-07-24	129.09	129.09	129.09	129.09	127.90	0
2025-07-23	129.09	129.09	129.09	129.09	127.90	0
2025-07-22	129.09	129.09	129.09	129.09	127.90	0
2025-07-21	129.09	129.09	129.09	129.09	127.90	0
2025-07-18	129.09	129.09	129.09	129.09	127.90	0
2025-07-17	129.09	129.09	129.09	129.09	127.90	0
2025-07-16	129.09	129.09	129.09	129.09	127.90	0
2025-07-15	129.09	129.09	129.09	129.09	127.90	0
2025-07-14	129.09	129.09	129.09	129.09	127.90	0
2025-07-11	129.09	129.09	129.09	129.09	127.90	0
2025-07-10	129.09	129.09	129.09	129.09	127.90	0
2025-07-09	129.09	129.09	129.09	129.09	127.90	0
2025-07-08	129.09	129.09	129.09	129.09	127.90	0
2025-07-07	129.09	129.09	129.09	129.09	127.90	0
2025-07-04	129.09	129.09	129.09	129.09	127.90	0
2025-07-03	129.09	129.09	129.09	129.09	127.90	0
2025-07-02	129.09	129.09	129.09	129.09	127.90	0
2025-07-01	129.09	129.09	129.09	129.09	127.90	0
2025-06-30	129.09	129.09	129.09	129.09	127.90	0
2025-06-27	129.09	129.09	129.09	129.09	127.90	0
2025-06-26	129.09	129.09	129.09	129.09	127.90	0
2025-06-25	129.09	129.09	129.09	129.09	127.90	0
2025-06-24	129.09	129.09	129.09	129.09	127.67	0
2025-06-23	129.09	129.09	129.09	129.09	127.67	0
2025-06-20	129.09	129.09	129.09	129.09	127.67	0
2025-06-18	129.09	129.09	129.09	129.09	127.67	0
2025-06-17	129.09	129.09	129.09	129.09	127.67	0
2025-06-16	129.09	129.09	129.09	129.09	127.67	0
2025-06-13	129.09	129.09	129.09	129.09	127.67	0
2025-06-12	129.09	129.09	129.09	129.09	127.67	0
2025-06-11	129.09	129.09	129.09	129.09	127.67	0
2025-06-10	129.09	129.09	129.09	129.09	127.67	0
2025-06-09	129.09	129.09	129.09	129.09	127.67	0
2025-06-06	129.09	129.09	129.09	129.09	127.67	0
2025-06-05	129.09	129.09	129.09	129.09	127.67	0
2025-06-04	129.48	129.48	129.09	129.09	127.67	12
2025-06-03	130.52	130.52	129.22	129.22	127.80	11
2025-06-02	131.69	131.69	131.69	131.69	130.24	0
2025-05-30	131.69	131.69	131.69	131.69	130.24	0
2025-05-29	131.69	131.69	131.69	131.69	130.24	0
2025-05-28	131.69	131.69	131.69	131.69	130.24	0
2025-05-27	131.69	131.69	131.69	131.69	130.24	4
2025-05-26	129.95	129.95	129.95	129.95	128.52	0
2025-05-23	129.95	129.95	129.95	129.95	128.52	0
2025-05-22	129.95	129.95	129.95	129.95	128.52	1
2025-05-21	130.00	132.04	130.00	131.46	130.02	7
2025-05-20	156.80	156.80	156.80	156.80	155.08	0
2025-05-19	156.80	156.80	156.80	156.80	155.08	0
2025-05-16	156.80	156.80	156.80	156.80	155.08	0
2025-05-15	156.80	156.80	156.80	156.80	155.08	0

← NewerPage 6 of 21 · 1,248 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.