Zimmer Biomet Holdings, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-13	135.09	137.13	134.58	136.83	132.49	747,700
2023-06-12	135.68	136.57	134.39	135.55	131.25	1,053,200
2023-06-09	134.69	136.35	134.22	136.01	131.70	1,291,500
2023-06-08	133.51	136.45	133.25	135.29	131.00	2,329,000
2023-06-07	130.49	133.52	130.10	133.07	128.85	2,151,800
2023-06-06	130.72	131.03	129.15	130.27	126.14	787,100
2023-06-05	130.00	130.70	129.62	130.47	126.33	993,800
2023-06-02	127.82	130.12	127.36	129.81	125.69	1,441,100
2023-06-01	127.54	127.85	126.53	127.36	123.32	1,560,000
2023-05-31	125.44	127.52	124.70	127.34	123.30	6,918,800
2023-05-30	127.28	127.93	125.89	126.43	122.42	1,234,200
2023-05-26	127.83	129.36	127.05	127.65	123.60	1,354,300
2023-05-25	127.75	128.88	126.40	127.80	123.75	1,390,400
2023-05-24	129.82	129.85	128.38	128.62	124.54	1,169,000
2023-05-23	134.45	134.93	130.25	130.32	126.19	1,153,700
2023-05-22	135.23	137.17	135.22	135.27	130.98	1,244,300
2023-05-19	135.21	136.54	133.96	135.00	130.72	2,357,000
2023-05-18	134.29	135.42	133.90	135.02	130.74	1,132,800
2023-05-17	135.13	135.57	133.41	134.33	130.07	1,071,500
2023-05-16	136.18	136.47	134.81	134.84	130.57	929,400
2023-05-15	136.78	137.70	136.53	136.82	132.48	905,300
2023-05-12	136.79	137.42	136.04	136.75	132.41	840,700
2023-05-11	137.00	138.00	136.18	136.69	132.36	899,700
2023-05-10	136.58	137.91	135.00	137.42	133.06	1,163,400
2023-05-09	137.04	137.68	136.02	136.05	131.74	1,017,600
2023-05-08	137.22	137.94	135.97	137.44	133.08	1,304,500
2023-05-05	137.15	138.22	136.82	137.91	133.54	995,900
2023-05-04	138.46	138.72	136.39	136.63	132.30	1,410,500
2023-05-03	143.99	144.49	139.16	139.62	135.19	1,820,400
2023-05-02	146.00	149.25	142.14	143.01	138.48	4,609,900
2023-05-01	138.28	139.86	138.02	138.83	134.43	2,006,600
2023-04-28	138.12	139.25	137.70	138.44	134.05	1,496,900
2023-04-27	138.80	139.72	137.40	138.35	133.96	1,310,600
2023-04-26	138.66	139.20	137.47	139.08	134.67	1,440,600
2023-04-25	137.95	139.20	137.95	139.06	134.65	1,530,900
2023-04-24	138.53	138.82	137.67	138.14	133.76	748,100
2023-04-21	139.28	140.29	137.37	137.92	133.55	1,281,000
2023-04-20	138.06	138.95	137.52	138.35	133.96	1,494,100
2023-04-19	134.56	138.74	134.40	138.12	133.74	2,192,600
2023-04-18	133.98	134.49	132.72	134.32	130.06	1,091,600
2023-04-17	132.42	133.75	131.93	133.46	129.23	862,100
2023-04-14	132.42	132.91	131.70	132.37	128.17	647,900
2023-04-13	131.84	132.55	131.16	132.52	128.32	847,000
2023-04-12	132.00	133.78	131.10	131.59	127.42	1,522,100
2023-04-11	130.25	131.58	129.75	131.38	127.21	1,327,500
2023-04-10	128.35	128.38	126.86	128.15	124.09	791,600
2023-04-06	128.59	129.37	127.81	129.17	125.07	781,000
2023-04-05	128.37	129.18	127.85	128.59	124.51	1,064,800
2023-04-04	128.38	128.67	127.39	127.92	123.86	1,273,800
2023-04-03	128.82	129.12	127.63	128.04	123.98	859,100
2023-03-31	127.92	129.32	127.69	129.20	125.10	1,212,600
2023-03-30	127.62	127.62	126.16	126.76	122.74	791,500
2023-03-29	126.05	126.94	125.52	126.74	122.72	933,400
2023-03-28	125.34	127.13	124.91	126.14	122.14	846,700
2023-03-27	127.36	127.82	125.82	126.00	121.77	822,700
2023-03-24	124.73	126.12	123.77	126.04	121.81	880,500
2023-03-23	125.13	126.05	124.49	124.96	120.77	1,157,800
2023-03-22	127.61	128.43	125.31	125.39	121.18	959,000
2023-03-21	127.08	127.89	126.56	127.79	123.50	993,100
2023-03-20	124.62	126.53	124.40	126.33	122.09	889,300

← NewerPage 15 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.