Zimmer Biomet Holdings, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-08	120.37	121.57	119.82	120.65	117.02	1,104,500
2023-09-07	123.77	123.77	120.03	120.51	116.88	1,816,400
2023-09-06	117.77	123.66	117.50	122.67	118.98	3,625,200
2023-09-05	119.56	120.04	117.80	117.81	114.26	1,645,000
2023-09-01	119.61	119.80	118.11	119.45	115.86	1,463,300
2023-08-31	120.63	121.09	119.12	119.12	115.54	2,746,000
2023-08-30	119.30	120.88	118.73	120.24	116.62	2,018,000
2023-08-29	117.93	119.42	117.14	119.23	115.64	2,213,800
2023-08-28	119.00	119.30	116.04	117.53	113.99	2,658,500
2023-08-25	114.58	115.78	114.16	115.24	111.77	1,456,700
2023-08-24	114.89	115.33	113.99	114.32	110.88	1,953,000
2023-08-23	116.55	116.81	114.38	114.85	111.39	2,755,200
2023-08-22	117.40	118.11	114.75	115.75	112.27	3,648,900
2023-08-21	119.44	120.54	119.02	120.35	116.73	1,248,100
2023-08-18	119.09	119.59	118.17	119.18	115.59	1,329,600
2023-08-17	121.35	121.55	119.41	119.44	115.85	1,007,100
2023-08-16	122.07	122.82	120.91	120.98	117.34	943,800
2023-08-15	123.17	123.94	122.26	122.52	118.83	994,800
2023-08-14	124.00	124.75	123.61	123.71	119.99	838,900
2023-08-11	124.60	125.20	123.79	123.93	120.20	1,778,300
2023-08-10	125.64	126.49	124.81	124.85	121.09	856,500
2023-08-09	125.16	127.42	124.97	125.21	121.44	1,401,700
2023-08-08	125.00	125.25	123.19	124.86	121.10	1,787,600
2023-08-07	126.77	127.27	125.41	125.63	121.85	1,273,300
2023-08-04	125.96	128.16	125.81	126.32	122.52	1,560,300
2023-08-03	127.65	127.65	125.59	125.79	122.00	2,094,400
2023-08-02	131.78	131.97	127.74	128.38	124.52	2,264,000
2023-08-01	131.08	134.00	130.21	132.27	128.29	3,495,100
2023-07-31	139.31	139.31	137.68	138.15	133.99	1,619,500
2023-07-28	140.45	140.77	138.51	139.34	135.15	997,100
2023-07-27	142.44	142.54	139.85	139.86	135.65	1,441,600
2023-07-26	139.77	142.26	139.46	141.82	137.55	996,600
2023-07-25	140.47	140.76	139.31	140.30	136.08	842,700
2023-07-24	142.45	143.09	140.45	140.87	136.63	1,466,800
2023-07-21	142.54	143.24	141.85	142.23	137.95	1,123,200
2023-07-20	140.12	143.09	139.68	142.73	138.43	1,464,900
2023-07-19	140.87	141.72	139.59	140.79	136.55	1,013,700
2023-07-18	140.12	141.25	139.30	140.86	136.62	1,097,900
2023-07-17	142.11	142.86	140.32	140.66	136.43	1,297,000
2023-07-14	143.27	144.13	142.14	142.37	138.09	1,191,200
2023-07-13	142.59	143.29	141.87	143.11	138.80	966,500
2023-07-12	143.90	143.90	141.89	142.65	138.36	969,500
2023-07-11	142.06	143.28	141.53	143.18	138.87	819,900
2023-07-10	141.25	142.65	141.16	142.51	138.22	1,421,300
2023-07-07	140.60	141.35	139.84	140.86	136.62	1,165,500
2023-07-06	141.69	141.85	140.16	141.20	136.95	885,900
2023-07-05	142.42	142.57	141.28	142.36	138.08	1,181,600
2023-07-03	144.80	144.80	142.51	142.51	138.22	662,500
2023-06-30	146.23	147.50	145.51	145.60	141.22	1,290,500
2023-06-29	143.16	146.21	143.02	145.15	140.78	1,169,900
2023-06-28	144.49	145.74	143.77	144.00	139.67	1,019,800
2023-06-27	142.82	144.87	142.29	144.81	140.45	855,300
2023-06-26	143.87	144.29	141.60	142.81	138.51	1,110,000
2023-06-23	143.73	145.03	142.51	143.99	139.66	1,560,600
2023-06-22	143.19	144.75	142.72	144.58	140.00	921,800
2023-06-21	143.30	143.43	142.34	142.89	138.36	1,127,500
2023-06-20	143.30	144.58	142.21	143.66	139.11	1,297,700
2023-06-16	144.04	144.75	142.93	144.10	139.53	2,813,500
2023-06-15	141.92	142.59	140.61	142.58	138.06	1,488,000
2023-06-14	141.10	146.00	141.10	142.01	137.51	2,942,000

← NewerPage 14 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.