Zimmer Biomet Holdings, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-04	117.30	118.87	116.64	116.89	113.62	1,534,000
2023-12-01	117.31	118.16	115.90	117.97	114.67	1,503,100
2023-11-30	114.13	116.49	113.58	116.31	113.05	2,678,200
2023-11-29	113.50	114.96	113.27	113.92	110.73	1,311,200
2023-11-28	113.69	113.77	112.71	113.09	109.93	1,212,800
2023-11-27	113.08	114.03	112.84	113.84	110.65	1,301,400
2023-11-24	113.80	114.17	113.22	113.43	110.26	605,500
2023-11-22	113.82	114.80	113.20	113.83	110.64	1,246,200
2023-11-21	112.98	113.25	112.36	112.90	109.74	1,629,300
2023-11-20	111.62	112.65	111.34	112.50	109.35	1,345,100
2023-11-17	112.35	112.66	111.33	111.67	108.54	2,991,400
2023-11-16	110.76	111.98	110.33	111.55	108.43	2,300,700
2023-11-15	108.07	111.05	108.07	110.50	107.41	3,648,600
2023-11-14	107.44	109.16	107.12	108.07	105.05	1,909,700
2023-11-13	106.55	108.52	105.74	105.82	102.86	1,702,200
2023-11-10	104.57	105.78	102.73	105.42	102.47	1,965,900
2023-11-09	105.35	105.59	103.43	104.12	101.21	1,729,100
2023-11-08	105.96	106.48	103.97	104.86	101.93	1,524,700
2023-11-07	106.14	108.39	104.62	105.93	102.97	2,699,200
2023-11-06	108.51	109.44	107.80	109.30	106.24	2,443,700
2023-11-03	110.69	111.31	107.78	108.75	105.71	2,140,100
2023-11-02	105.86	110.82	105.76	110.20	107.12	3,030,300
2023-11-01	104.52	105.21	103.51	105.07	102.13	1,503,100
2023-10-31	104.00	105.17	103.49	104.41	101.49	1,382,000
2023-10-30	103.76	104.10	102.33	103.41	100.52	1,309,800
2023-10-27	104.00	104.81	102.71	103.19	100.30	1,534,500
2023-10-26	103.52	104.38	102.98	103.12	100.23	1,197,700
2023-10-25	104.70	104.75	103.22	103.64	100.74	1,698,500
2023-10-24	104.95	105.53	104.17	104.84	101.91	1,542,000
2023-10-23	104.53	106.32	104.53	105.16	102.22	1,698,200
2023-10-20	104.06	105.62	103.70	104.56	101.63	1,294,000
2023-10-19	105.94	107.29	104.72	104.81	101.88	1,412,200
2023-10-18	106.59	108.10	105.59	106.19	103.22	1,397,500
2023-10-17	104.37	108.02	104.09	106.59	103.61	1,455,000
2023-10-16	105.08	105.43	103.68	105.05	102.11	1,284,400
2023-10-13	102.33	104.77	102.00	104.30	101.38	1,556,600
2023-10-12	105.35	106.06	102.05	102.72	99.845	2,906,600
2023-10-11	111.02	111.02	104.16	105.35	102.40	3,841,300
2023-10-10	110.66	112.95	110.22	112.19	109.05	999,400
2023-10-09	110.27	111.14	109.80	110.69	107.59	865,900
2023-10-06	108.75	111.70	108.20	110.91	107.81	1,570,500
2023-10-05	110.04	110.35	108.20	109.30	106.24	1,048,200
2023-10-04	110.58	110.99	108.10	109.69	106.62	1,597,600
2023-10-03	110.66	111.29	108.63	110.32	107.23	1,850,400
2023-10-02	111.35	111.93	110.85	111.42	108.30	1,445,400
2023-09-29	113.16	114.15	111.77	112.22	109.08	1,986,900
2023-09-28	111.00	114.34	110.96	112.46	109.31	1,939,000
2023-09-27	112.62	112.80	108.52	110.76	107.43	3,121,500
2023-09-26	116.77	117.11	112.42	112.46	109.08	3,610,500
2023-09-25	116.78	117.62	116.51	117.35	113.82	886,700
2023-09-22	117.27	117.64	116.37	116.85	113.33	1,267,300
2023-09-21	119.88	119.90	117.77	117.80	114.26	1,489,200
2023-09-20	122.35	122.44	120.16	120.31	116.69	1,055,900
2023-09-19	122.00	122.35	120.78	121.61	117.95	970,200
2023-09-18	121.31	123.01	121.22	122.03	118.36	1,580,900
2023-09-15	121.39	123.07	120.83	121.31	117.66	2,547,100
2023-09-14	120.92	122.01	120.42	121.62	117.96	996,600
2023-09-13	121.28	121.83	120.50	120.63	117.00	1,160,900
2023-09-12	122.42	122.98	121.31	121.43	117.78	957,100
2023-09-11	121.22	123.35	121.03	122.44	118.76	1,285,900

← NewerPage 13 of 79 · 4,729 trading daysOlder →

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.