Zimmer Biomet Holdings, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-22 | 112.78 | 113.51 | 112.45 | 113.42 | 110.92 | 1,164,500 |
| 2024-08-21 | 112.00 | 112.49 | 111.07 | 112.13 | 109.66 | 826,900 |
| 2024-08-20 | 111.80 | 112.51 | 111.33 | 111.64 | 109.18 | 958,000 |
| 2024-08-19 | 110.65 | 112.09 | 110.65 | 111.77 | 109.31 | 1,003,300 |
| 2024-08-16 | 109.85 | 110.93 | 109.83 | 110.65 | 108.21 | 963,200 |
| 2024-08-15 | 109.00 | 110.25 | 108.91 | 109.90 | 107.48 | 1,151,800 |
| 2024-08-14 | 109.58 | 110.17 | 107.76 | 108.63 | 106.23 | 1,166,000 |
| 2024-08-13 | 106.97 | 109.90 | 106.76 | 109.31 | 106.90 | 1,452,300 |
| 2024-08-12 | 108.00 | 108.24 | 106.24 | 107.00 | 104.64 | 1,542,500 |
| 2024-08-09 | 108.30 | 108.55 | 107.39 | 108.08 | 105.70 | 1,174,700 |
| 2024-08-08 | 106.00 | 108.85 | 106.00 | 108.70 | 106.30 | 2,011,200 |
| 2024-08-07 | 106.70 | 110.09 | 105.52 | 105.81 | 103.48 | 3,051,000 |
| 2024-08-06 | 107.25 | 110.90 | 106.95 | 109.57 | 107.15 | 1,891,500 |
| 2024-08-05 | 109.15 | 109.55 | 106.62 | 107.04 | 104.68 | 1,676,900 |
| 2024-08-02 | 111.22 | 111.93 | 108.82 | 110.36 | 107.93 | 1,190,000 |
| 2024-08-01 | 111.84 | 113.42 | 110.26 | 111.12 | 108.67 | 1,129,900 |
| 2024-07-31 | 111.51 | 113.08 | 110.12 | 111.35 | 108.90 | 1,592,800 |
| 2024-07-30 | 110.51 | 111.84 | 110.01 | 111.37 | 108.91 | 1,226,600 |
| 2024-07-29 | 111.16 | 111.75 | 109.86 | 110.79 | 108.35 | 1,202,800 |
| 2024-07-26 | 110.79 | 112.28 | 110.23 | 111.29 | 108.84 | 1,399,400 |
| 2024-07-25 | 110.09 | 112.97 | 110.09 | 110.64 | 108.20 | 1,600,300 |
| 2024-07-24 | 110.32 | 111.05 | 109.51 | 110.55 | 108.11 | 925,300 |
| 2024-07-23 | 110.38 | 110.76 | 109.44 | 110.00 | 107.57 | 978,200 |
| 2024-07-22 | 110.85 | 111.40 | 109.75 | 110.33 | 107.90 | 1,355,700 |
| 2024-07-19 | 112.04 | 112.04 | 109.60 | 110.50 | 108.06 | 1,510,700 |
| 2024-07-18 | 110.49 | 113.87 | 110.36 | 111.39 | 108.93 | 2,278,200 |
| 2024-07-17 | 107.46 | 112.31 | 107.08 | 111.05 | 108.60 | 2,237,000 |
| 2024-07-16 | 106.61 | 108.15 | 106.31 | 107.46 | 105.09 | 1,211,700 |
| 2024-07-15 | 108.18 | 108.59 | 106.36 | 106.53 | 104.18 | 1,822,600 |
| 2024-07-12 | 108.33 | 109.57 | 107.56 | 108.69 | 106.29 | 1,177,400 |
| 2024-07-11 | 107.11 | 109.29 | 107.11 | 108.19 | 105.80 | 1,140,700 |
| 2024-07-10 | 105.65 | 107.03 | 105.54 | 106.90 | 104.54 | 732,800 |
| 2024-07-09 | 106.63 | 107.00 | 105.37 | 105.76 | 103.43 | 1,360,400 |
| 2024-07-08 | 107.84 | 108.39 | 106.14 | 106.39 | 104.04 | 1,651,100 |
| 2024-07-05 | 106.82 | 108.16 | 106.17 | 108.01 | 105.63 | 1,045,000 |
| 2024-07-03 | 106.47 | 107.33 | 106.21 | 106.58 | 104.23 | 635,900 |
| 2024-07-02 | 105.87 | 106.69 | 105.37 | 106.27 | 103.93 | 1,853,500 |
| 2024-07-01 | 107.01 | 108.91 | 105.82 | 105.96 | 103.62 | 2,677,200 |
| 2024-06-28 | 108.55 | 109.58 | 107.38 | 108.53 | 106.14 | 2,774,600 |
| 2024-06-27 | 108.12 | 108.64 | 107.42 | 108.38 | 105.99 | 2,052,500 |
| 2024-06-26 | 107.70 | 109.21 | 107.61 | 108.11 | 105.73 | 2,006,000 |
| 2024-06-25 | 108.14 | 109.12 | 107.56 | 108.22 | 105.60 | 1,339,000 |
| 2024-06-24 | 108.26 | 109.86 | 107.67 | 108.46 | 105.83 | 1,600,000 |
| 2024-06-21 | 106.70 | 108.06 | 106.00 | 107.86 | 105.25 | 3,318,000 |
| 2024-06-20 | 105.57 | 106.81 | 105.38 | 106.25 | 103.68 | 1,887,600 |
| 2024-06-18 | 107.05 | 107.45 | 105.91 | 106.69 | 104.11 | 1,753,200 |
| 2024-06-17 | 106.12 | 107.16 | 106.12 | 107.03 | 104.44 | 1,579,200 |
| 2024-06-14 | 106.68 | 107.30 | 106.01 | 107.19 | 104.59 | 1,611,400 |
| 2024-06-13 | 107.00 | 107.70 | 106.17 | 106.97 | 104.38 | 1,471,000 |
| 2024-06-12 | 110.32 | 111.00 | 106.80 | 107.45 | 104.85 | 2,996,500 |
| 2024-06-11 | 112.74 | 112.74 | 106.17 | 109.23 | 106.58 | 3,036,000 |
| 2024-06-10 | 112.83 | 113.25 | 111.44 | 112.88 | 110.15 | 1,214,500 |
| 2024-06-07 | 113.12 | 113.87 | 112.60 | 113.34 | 110.60 | 1,070,300 |
| 2024-06-06 | 112.50 | 113.86 | 112.07 | 113.37 | 110.62 | 902,300 |
| 2024-06-05 | 113.43 | 113.83 | 112.11 | 112.64 | 109.91 | 918,100 |
| 2024-06-04 | 113.01 | 114.52 | 112.75 | 113.44 | 110.69 | 1,186,700 |
| 2024-06-03 | 114.50 | 115.82 | 112.95 | 113.12 | 110.38 | 1,662,800 |
| 2024-05-31 | 114.37 | 115.19 | 113.75 | 115.15 | 112.36 | 3,003,100 |
| 2024-05-30 | 115.46 | 116.22 | 114.37 | 114.44 | 111.67 | 1,731,100 |
| 2024-05-29 | 115.20 | 116.86 | 114.61 | 115.14 | 112.35 | 1,930,600 |
Stock splits
| Date | Split (new : old) |
|---|---|
| 2022-03-01 | 103:100 |
Dividends
| Ex-date | Amount |
|---|---|
| 2026-09-30 | 0.2400 USD |
| 2026-06-25 | 0.2400 USD |
| 2026-03-31 | 0.2400 USD |
| 2025-12-30 | 0.2400 USD |
| 2025-09-30 | 0.2400 USD |
| 2025-06-26 | 0.2400 USD |
| 2025-03-31 | 0.2400 USD |
| 2024-12-30 | 0.2400 USD |
| 2024-09-30 | 0.2400 USD |
| 2024-06-26 | 0.2400 USD |
| 2024-03-27 | 0.2400 USD |
| 2023-12-26 | 0.2400 USD |
| 2023-09-28 | 0.2400 USD |
| 2023-06-23 | 0.2400 USD |
| 2023-03-28 | 0.2400 USD |
| 2022-12-23 | 0.2400 USD |
| 2022-09-29 | 0.2400 USD |
| 2022-06-24 | 0.2400 USD |
| 2022-03-28 | 0.2400 USD |
| 2021-12-27 | 0.2400 USD |
| 2021-09-29 | 0.2400 USD |
| 2021-06-25 | 0.2400 USD |
| 2021-03-26 | 0.2400 USD |
| 2020-12-24 | 0.2400 USD |
| 2020-09-29 | 0.2400 USD |
| 2020-06-26 | 0.2400 USD |
| 2020-03-26 | 0.2400 USD |
| 2019-12-26 | 0.2400 USD |
| 2019-09-27 | 0.2400 USD |
| 2019-06-27 | 0.2400 USD |
| 2019-03-28 | 0.2400 USD |
Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.