Zimmer Biomet Holdings, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-12 | 148.08 | 148.08 | 148.08 | 148.08 | 145.98 | 0 |
| 2024-11-11 | 148.08 | 148.08 | 148.08 | 148.08 | 145.98 | 0 |
| 2024-11-08 | 148.08 | 148.08 | 148.08 | 148.08 | 145.98 | 0 |
| 2024-11-07 | 148.08 | 148.08 | 148.08 | 148.08 | 145.98 | 0 |
| 2024-11-06 | 148.08 | 148.08 | 148.08 | 148.08 | 145.98 | 0 |
| 2024-11-05 | 148.08 | 148.08 | 148.08 | 148.08 | 145.98 | 0 |
| 2024-11-04 | 148.08 | 148.08 | 148.08 | 148.08 | 145.98 | 0 |
| 2024-11-01 | 148.08 | 148.08 | 148.08 | 148.08 | 145.98 | 0 |
| 2024-10-31 | 148.08 | 148.08 | 148.08 | 148.08 | 145.98 | 0 |
| 2024-10-30 | 148.08 | 148.08 | 148.08 | 148.08 | 145.98 | 0 |
| 2024-10-29 | 148.08 | 148.08 | 148.08 | 148.08 | 145.98 | 0 |
| 2024-10-28 | 148.08 | 148.08 | 148.08 | 148.08 | 145.98 | 0 |
| 2024-10-25 | 148.08 | 148.08 | 148.08 | 148.08 | 145.98 | 0 |
| 2024-10-24 | 148.08 | 148.08 | 148.08 | 148.08 | 145.98 | 1 |
| 2024-10-23 | 147.10 | 147.10 | 147.10 | 147.10 | 145.01 | 0 |
| 2024-10-22 | 147.10 | 147.10 | 147.10 | 147.10 | 145.01 | 0 |
| 2024-10-21 | 147.10 | 147.10 | 147.10 | 147.10 | 145.01 | 0 |
| 2024-10-18 | 147.10 | 147.10 | 147.10 | 147.10 | 145.01 | 0 |
| 2024-10-17 | 147.10 | 147.10 | 147.10 | 147.10 | 145.01 | 0 |
| 2024-10-16 | 147.10 | 147.10 | 147.10 | 147.10 | 145.01 | 0 |
| 2024-10-15 | 147.10 | 147.10 | 147.10 | 147.10 | 145.01 | 0 |
| 2024-10-14 | 147.10 | 147.10 | 147.10 | 147.10 | 145.01 | 0 |
| 2024-10-11 | 147.10 | 147.10 | 147.10 | 147.10 | 145.01 | 0 |
| 2024-10-10 | 147.10 | 147.10 | 147.10 | 147.10 | 145.01 | 0 |
| 2024-10-09 | 147.10 | 147.10 | 147.10 | 147.10 | 145.01 | 0 |
| 2024-10-08 | 147.10 | 147.10 | 147.10 | 147.10 | 145.01 | 0 |
| 2024-10-07 | 147.10 | 147.10 | 147.10 | 147.10 | 145.01 | 0 |
| 2024-10-04 | 147.10 | 147.10 | 147.10 | 147.10 | 145.01 | 0 |
| 2024-10-03 | 147.10 | 147.10 | 147.10 | 147.10 | 145.01 | 0 |
| 2024-10-02 | 147.10 | 147.10 | 147.10 | 147.10 | 145.01 | 0 |
| 2024-10-01 | 147.10 | 147.10 | 147.10 | 147.10 | 145.01 | 0 |
| 2024-09-30 | 147.16 | 147.16 | 147.10 | 147.10 | 145.01 | 2 |
| 2024-09-27 | 146.40 | 146.40 | 146.40 | 146.40 | 144.32 | 0 |
| 2024-09-26 | 146.40 | 146.40 | 146.40 | 146.40 | 144.08 | 0 |
| 2024-09-25 | 146.40 | 146.40 | 146.40 | 146.40 | 144.08 | 0 |
| 2024-09-24 | 146.40 | 146.40 | 146.40 | 146.40 | 144.08 | 0 |
| 2024-09-23 | 146.40 | 146.40 | 146.40 | 146.40 | 144.08 | 0 |
| 2024-09-20 | 146.40 | 146.40 | 146.40 | 146.40 | 144.08 | 0 |
| 2024-09-19 | 146.40 | 146.40 | 146.40 | 146.40 | 144.08 | 0 |
| 2024-09-18 | 146.40 | 146.40 | 146.40 | 146.40 | 144.08 | 0 |
| 2024-09-17 | 146.40 | 146.40 | 146.40 | 146.40 | 144.08 | 1 |
| 2024-09-16 | 155.85 | 155.85 | 155.85 | 155.85 | 153.38 | 0 |
| 2024-09-13 | 155.85 | 155.85 | 155.85 | 155.85 | 153.38 | 0 |
| 2024-09-12 | 155.85 | 155.85 | 155.85 | 155.85 | 153.38 | 0 |
| 2024-09-11 | 155.85 | 155.85 | 155.85 | 155.85 | 153.38 | 0 |
| 2024-09-10 | 155.85 | 155.85 | 155.85 | 155.85 | 153.38 | 0 |
| 2024-09-09 | 155.85 | 155.85 | 155.85 | 155.85 | 153.38 | 0 |
| 2024-09-06 | 155.85 | 155.85 | 155.85 | 155.85 | 153.38 | 0 |
| 2024-09-05 | 155.85 | 155.85 | 155.85 | 155.85 | 153.38 | 0 |
| 2024-09-04 | 155.85 | 155.85 | 155.85 | 155.85 | 153.38 | 0 |
| 2024-09-03 | 155.85 | 155.85 | 155.85 | 155.85 | 153.38 | 0 |
| 2024-09-02 | 155.85 | 155.85 | 155.85 | 155.85 | 153.38 | 0 |
| 2024-08-30 | 155.85 | 155.85 | 155.85 | 155.85 | 153.38 | 0 |
| 2024-08-29 | 155.85 | 155.85 | 155.85 | 155.85 | 153.38 | 0 |
| 2024-08-28 | 155.85 | 155.85 | 155.85 | 155.85 | 153.38 | 0 |
| 2024-08-27 | 155.85 | 155.85 | 155.85 | 155.85 | 153.38 | 0 |
| 2024-08-26 | 155.85 | 155.85 | 155.85 | 155.85 | 153.38 | 0 |
| 2024-08-23 | 155.85 | 155.85 | 155.85 | 155.85 | 153.38 | 0 |
| 2024-08-22 | 155.85 | 155.85 | 155.85 | 155.85 | 153.38 | 0 |
| 2024-08-21 | 155.85 | 155.85 | 155.85 | 155.85 | 153.38 | 0 |
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.