Zimmer Biomet Holdings, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-28 | 116.51 | 117.45 | 115.64 | 116.33 | 113.51 | 1,211,000 |
| 2024-05-24 | 116.02 | 116.53 | 115.44 | 116.41 | 113.59 | 1,084,200 |
| 2024-05-23 | 118.73 | 119.06 | 115.78 | 115.85 | 113.04 | 1,030,800 |
| 2024-05-22 | 119.11 | 120.13 | 118.81 | 119.33 | 116.44 | 954,500 |
| 2024-05-21 | 119.38 | 119.67 | 118.95 | 119.00 | 116.12 | 776,600 |
| 2024-05-20 | 120.05 | 120.09 | 118.94 | 119.05 | 116.17 | 1,152,700 |
| 2024-05-17 | 121.30 | 121.30 | 119.56 | 120.18 | 117.27 | 1,185,800 |
| 2024-05-16 | 121.07 | 122.17 | 120.70 | 121.23 | 118.29 | 970,800 |
| 2024-05-15 | 120.58 | 121.19 | 120.08 | 120.98 | 118.05 | 1,153,900 |
| 2024-05-14 | 119.95 | 120.51 | 118.33 | 119.97 | 117.06 | 1,348,700 |
| 2024-05-13 | 121.59 | 122.25 | 119.11 | 119.59 | 116.69 | 1,180,900 |
| 2024-05-10 | 121.39 | 122.22 | 120.99 | 121.31 | 118.37 | 772,700 |
| 2024-05-09 | 121.14 | 121.66 | 120.55 | 121.44 | 118.50 | 667,800 |
| 2024-05-08 | 121.12 | 121.29 | 120.00 | 120.85 | 117.92 | 1,256,700 |
| 2024-05-07 | 121.13 | 122.18 | 120.60 | 121.43 | 118.49 | 1,358,500 |
| 2024-05-06 | 122.00 | 122.25 | 119.58 | 120.56 | 117.64 | 1,293,800 |
| 2024-05-03 | 119.49 | 121.92 | 119.35 | 121.66 | 118.71 | 1,847,600 |
| 2024-05-02 | 121.99 | 123.96 | 117.60 | 118.46 | 115.59 | 2,931,700 |
| 2024-05-01 | 118.09 | 121.20 | 116.93 | 119.56 | 116.66 | 2,710,500 |
| 2024-04-30 | 120.93 | 121.41 | 120.26 | 120.28 | 117.37 | 1,429,000 |
| 2024-04-29 | 119.40 | 121.76 | 119.40 | 121.71 | 118.76 | 1,195,000 |
| 2024-04-26 | 119.49 | 119.94 | 118.66 | 119.35 | 116.46 | 1,099,200 |
| 2024-04-25 | 120.71 | 121.35 | 118.77 | 119.75 | 116.85 | 1,078,800 |
| 2024-04-24 | 121.55 | 122.42 | 121.01 | 121.17 | 118.24 | 978,700 |
| 2024-04-23 | 120.63 | 121.62 | 120.27 | 121.52 | 118.58 | 742,800 |
| 2024-04-22 | 120.26 | 121.41 | 119.18 | 120.78 | 117.86 | 918,300 |
| 2024-04-19 | 119.90 | 120.15 | 118.99 | 119.43 | 116.54 | 1,301,600 |
| 2024-04-18 | 121.45 | 121.45 | 118.63 | 119.33 | 116.44 | 1,442,300 |
| 2024-04-17 | 122.87 | 122.87 | 120.04 | 121.30 | 118.36 | 1,521,600 |
| 2024-04-16 | 123.96 | 124.32 | 121.40 | 122.07 | 119.11 | 1,628,500 |
| 2024-04-15 | 126.00 | 127.32 | 123.96 | 124.00 | 121.00 | 1,052,800 |
| 2024-04-12 | 126.40 | 127.10 | 123.71 | 124.48 | 121.47 | 1,048,600 |
| 2024-04-11 | 128.55 | 128.55 | 126.98 | 127.52 | 124.43 | 1,086,600 |
| 2024-04-10 | 127.81 | 127.94 | 126.39 | 127.72 | 124.63 | 823,300 |
| 2024-04-09 | 127.36 | 129.50 | 126.55 | 129.40 | 126.27 | 1,203,700 |
| 2024-04-08 | 127.31 | 127.63 | 126.59 | 126.69 | 123.62 | 1,106,400 |
| 2024-04-05 | 127.53 | 128.07 | 126.15 | 127.33 | 124.25 | 791,700 |
| 2024-04-04 | 130.89 | 130.89 | 127.43 | 127.56 | 124.47 | 1,032,900 |
| 2024-04-03 | 128.50 | 130.50 | 128.50 | 130.01 | 126.86 | 1,369,900 |
| 2024-04-02 | 129.25 | 129.30 | 127.57 | 128.47 | 125.36 | 1,057,000 |
| 2024-04-01 | 131.61 | 131.61 | 129.68 | 129.75 | 126.61 | 745,000 |
| 2024-03-28 | 132.93 | 133.90 | 131.60 | 131.98 | 128.78 | 1,425,300 |
| 2024-03-27 | 128.52 | 132.63 | 128.51 | 132.61 | 129.40 | 1,806,700 |
| 2024-03-26 | 128.37 | 128.61 | 127.85 | 127.87 | 124.54 | 1,080,400 |
| 2024-03-25 | 127.92 | 128.48 | 127.61 | 127.91 | 124.58 | 1,242,400 |
| 2024-03-22 | 127.27 | 127.65 | 125.88 | 127.20 | 123.89 | 1,419,200 |
| 2024-03-21 | 126.99 | 127.50 | 126.14 | 127.07 | 123.76 | 747,000 |
| 2024-03-20 | 126.24 | 127.35 | 125.88 | 126.53 | 123.23 | 1,069,200 |
| 2024-03-19 | 126.00 | 126.75 | 124.91 | 126.66 | 123.36 | 949,300 |
| 2024-03-18 | 125.27 | 126.31 | 125.10 | 125.96 | 122.68 | 972,300 |
| 2024-03-15 | 124.38 | 125.68 | 124.38 | 125.17 | 121.91 | 2,672,400 |
| 2024-03-14 | 126.26 | 126.94 | 125.05 | 125.73 | 122.46 | 1,203,900 |
| 2024-03-13 | 128.24 | 128.47 | 126.47 | 126.59 | 123.29 | 847,000 |
| 2024-03-12 | 127.62 | 128.42 | 127.12 | 128.21 | 124.87 | 1,073,000 |
| 2024-03-11 | 126.70 | 128.36 | 126.17 | 128.04 | 124.70 | 1,079,800 |
| 2024-03-08 | 126.98 | 128.15 | 126.40 | 126.74 | 123.44 | 1,395,200 |
| 2024-03-07 | 126.63 | 128.14 | 126.24 | 127.36 | 124.04 | 1,057,900 |
| 2024-03-06 | 125.02 | 126.81 | 124.83 | 125.83 | 122.55 | 753,100 |
| 2024-03-05 | 125.92 | 126.36 | 124.42 | 124.78 | 121.53 | 1,308,300 |
| 2024-03-04 | 123.76 | 126.47 | 122.49 | 125.51 | 122.24 | 1,658,500 |
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.