Zimmer Biomet Holdings, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-01 | 124.05 | 124.92 | 123.64 | 124.01 | 120.78 | 740,100 |
| 2024-02-29 | 124.22 | 124.84 | 122.90 | 124.36 | 121.12 | 2,415,800 |
| 2024-02-28 | 125.94 | 126.00 | 123.71 | 124.13 | 120.90 | 1,415,700 |
| 2024-02-27 | 126.62 | 127.06 | 126.08 | 126.37 | 123.08 | 840,200 |
| 2024-02-26 | 128.87 | 129.20 | 126.86 | 126.88 | 123.58 | 1,659,700 |
| 2024-02-23 | 128.63 | 129.51 | 128.08 | 129.18 | 125.82 | 1,023,500 |
| 2024-02-22 | 128.00 | 129.12 | 127.08 | 128.54 | 125.19 | 1,410,600 |
| 2024-02-21 | 125.09 | 128.85 | 124.41 | 128.35 | 125.01 | 2,217,300 |
| 2024-02-20 | 124.94 | 125.94 | 122.58 | 124.98 | 121.72 | 1,388,800 |
| 2024-02-16 | 124.15 | 125.96 | 124.02 | 124.71 | 121.46 | 1,455,400 |
| 2024-02-15 | 122.16 | 124.50 | 122.16 | 124.40 | 121.16 | 1,571,100 |
| 2024-02-14 | 123.42 | 124.18 | 121.59 | 121.84 | 118.67 | 1,754,500 |
| 2024-02-13 | 125.00 | 125.63 | 122.31 | 123.16 | 119.95 | 1,317,600 |
| 2024-02-12 | 122.91 | 126.02 | 122.84 | 125.85 | 122.57 | 1,836,800 |
| 2024-02-09 | 123.90 | 125.31 | 121.17 | 122.80 | 119.60 | 3,355,600 |
| 2024-02-08 | 120.67 | 124.53 | 119.13 | 123.04 | 119.84 | 4,306,800 |
| 2024-02-07 | 127.86 | 128.49 | 127.24 | 127.55 | 124.23 | 2,073,600 |
| 2024-02-06 | 125.25 | 127.62 | 125.25 | 127.60 | 124.28 | 1,828,600 |
| 2024-02-05 | 126.08 | 126.89 | 125.15 | 125.36 | 122.09 | 1,180,000 |
| 2024-02-02 | 126.91 | 127.40 | 125.60 | 126.32 | 123.03 | 1,058,500 |
| 2024-02-01 | 125.43 | 127.25 | 124.14 | 127.25 | 123.94 | 1,434,500 |
| 2024-01-31 | 124.02 | 127.45 | 124.02 | 125.60 | 122.33 | 2,460,100 |
| 2024-01-30 | 122.87 | 123.20 | 121.90 | 122.37 | 119.18 | 1,448,600 |
| 2024-01-29 | 121.25 | 122.93 | 120.94 | 122.92 | 119.72 | 1,261,100 |
| 2024-01-26 | 122.84 | 123.11 | 121.57 | 121.69 | 118.52 | 982,800 |
| 2024-01-25 | 119.98 | 121.96 | 119.98 | 121.96 | 118.78 | 1,127,600 |
| 2024-01-24 | 121.06 | 121.31 | 119.46 | 120.52 | 117.38 | 2,376,200 |
| 2024-01-23 | 124.27 | 125.00 | 120.43 | 121.08 | 117.93 | 1,996,300 |
| 2024-01-22 | 123.69 | 124.16 | 122.48 | 122.59 | 119.40 | 1,405,400 |
| 2024-01-19 | 123.92 | 124.05 | 122.02 | 123.36 | 120.15 | 1,562,900 |
| 2024-01-18 | 123.20 | 124.54 | 122.48 | 123.83 | 120.60 | 1,801,600 |
| 2024-01-17 | 122.03 | 122.58 | 121.16 | 122.23 | 119.05 | 1,128,400 |
| 2024-01-16 | 121.91 | 122.69 | 121.17 | 122.64 | 119.45 | 1,450,400 |
| 2024-01-12 | 123.69 | 124.75 | 122.35 | 123.07 | 119.86 | 1,735,800 |
| 2024-01-11 | 123.23 | 124.81 | 122.19 | 122.38 | 119.19 | 1,643,100 |
| 2024-01-10 | 121.70 | 123.67 | 121.62 | 123.23 | 120.02 | 1,680,000 |
| 2024-01-09 | 121.63 | 124.27 | 120.66 | 121.87 | 118.70 | 2,921,800 |
| 2024-01-08 | 120.63 | 122.78 | 120.52 | 121.97 | 118.79 | 1,427,600 |
| 2024-01-05 | 119.72 | 121.30 | 119.69 | 119.98 | 116.85 | 1,391,000 |
| 2024-01-04 | 119.90 | 120.88 | 119.40 | 120.20 | 117.07 | 2,099,400 |
| 2024-01-03 | 120.93 | 121.30 | 119.72 | 120.47 | 117.33 | 2,325,500 |
| 2024-01-02 | 121.02 | 122.40 | 120.72 | 121.39 | 118.23 | 1,087,400 |
| 2023-12-29 | 121.46 | 122.40 | 121.24 | 121.70 | 118.53 | 849,600 |
| 2023-12-28 | 120.93 | 122.08 | 120.90 | 121.63 | 118.46 | 662,200 |
| 2023-12-27 | 121.20 | 121.79 | 120.80 | 121.13 | 117.97 | 1,058,600 |
| 2023-12-26 | 120.22 | 121.92 | 120.20 | 121.42 | 118.26 | 1,870,700 |
| 2023-12-22 | 120.30 | 121.09 | 119.91 | 120.56 | 117.19 | 1,337,800 |
| 2023-12-21 | 120.57 | 121.16 | 119.09 | 119.65 | 116.30 | 1,971,100 |
| 2023-12-20 | 120.38 | 120.45 | 119.10 | 120.00 | 116.64 | 3,205,400 |
| 2023-12-19 | 118.71 | 120.02 | 118.51 | 119.97 | 116.61 | 1,508,900 |
| 2023-12-18 | 118.84 | 119.31 | 118.21 | 118.80 | 115.48 | 2,075,000 |
| 2023-12-15 | 118.00 | 118.98 | 117.31 | 118.69 | 115.37 | 4,073,900 |
| 2023-12-14 | 119.09 | 120.33 | 118.43 | 118.53 | 115.21 | 2,049,000 |
| 2023-12-13 | 117.34 | 118.15 | 116.50 | 117.90 | 114.60 | 2,301,300 |
| 2023-12-12 | 118.31 | 118.31 | 116.95 | 117.45 | 114.16 | 2,051,300 |
| 2023-12-11 | 117.17 | 118.27 | 116.96 | 117.98 | 114.68 | 2,066,300 |
| 2023-12-08 | 117.31 | 117.76 | 116.76 | 117.30 | 114.02 | 1,357,900 |
| 2023-12-07 | 116.56 | 117.59 | 115.59 | 117.29 | 114.01 | 1,141,300 |
| 2023-12-06 | 116.36 | 116.59 | 115.29 | 116.13 | 112.88 | 1,385,800 |
| 2023-12-05 | 116.36 | 116.36 | 114.64 | 115.82 | 112.58 | 1,028,400 |
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.