Zimmer Biomet Holdings, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-17	125.35	125.38	123.83	124.31	120.14	1,397,100
2023-03-16	123.87	125.48	123.33	125.43	121.22	977,900
2023-03-15	124.59	125.55	123.48	125.26	121.06	1,361,300
2023-03-14	125.84	127.10	125.26	126.63	122.38	1,944,700
2023-03-13	123.04	126.05	122.36	124.25	120.08	1,338,800
2023-03-10	123.21	123.92	121.61	123.53	119.39	1,589,100
2023-03-09	122.59	124.03	121.66	122.35	118.25	1,037,200
2023-03-08	122.74	123.12	121.71	121.91	117.82	904,800
2023-03-07	125.16	125.30	122.90	123.15	119.02	1,322,600
2023-03-06	126.23	126.23	124.14	124.62	120.44	1,022,800
2023-03-03	123.93	127.07	123.14	126.22	121.99	1,726,300
2023-03-02	121.31	123.30	120.98	122.99	118.86	1,531,500
2023-03-01	123.00	123.51	121.99	122.08	117.98	848,800
2023-02-28	123.21	124.19	122.72	123.87	119.71	1,341,800
2023-02-27	123.26	124.17	122.86	123.30	119.16	1,180,100
2023-02-24	122.75	123.13	121.53	122.70	118.58	878,300
2023-02-23	123.71	124.25	122.07	123.17	119.04	993,600
2023-02-22	124.08	124.73	123.19	123.62	119.47	1,260,100
2023-02-21	125.28	125.76	123.69	124.00	119.84	1,266,800
2023-02-17	124.79	126.12	124.32	125.97	121.74	1,026,800
2023-02-16	124.76	126.62	124.32	125.11	120.91	1,410,900
2023-02-15	125.77	126.60	125.10	126.51	122.27	1,022,200
2023-02-14	127.75	128.57	126.10	126.71	122.46	1,395,000
2023-02-13	128.19	128.59	127.58	128.05	123.75	1,247,800
2023-02-10	128.30	129.19	127.30	127.91	123.62	1,196,500
2023-02-09	130.94	131.59	128.17	128.29	123.99	1,228,600
2023-02-08	130.18	131.61	130.03	130.76	126.37	1,211,100
2023-02-07	127.51	131.50	127.48	130.94	126.55	1,739,100
2023-02-06	129.00	129.39	127.55	128.52	124.21	1,541,400
2023-02-03	127.61	132.28	126.02	129.45	125.11	2,854,100
2023-02-02	128.59	128.83	126.33	127.41	123.14	3,509,600
2023-02-01	128.52	129.89	125.65	127.80	123.51	2,453,600
2023-01-31	126.09	127.36	125.16	127.34	123.07	1,233,800
2023-01-30	125.41	126.11	125.18	125.83	121.61	2,090,700
2023-01-27	125.50	126.56	124.04	125.88	121.66	1,386,700
2023-01-26	125.38	126.22	125.10	125.50	121.29	1,208,500
2023-01-25	124.03	125.58	123.65	124.90	120.71	1,222,500
2023-01-24	125.94	126.28	124.66	125.48	121.27	1,358,300
2023-01-23	124.99	127.16	124.99	125.94	121.72	2,299,800
2023-01-20	122.62	124.62	121.82	124.09	119.93	1,736,500
2023-01-19	121.45	122.50	120.29	121.95	117.86	1,324,900
2023-01-18	123.14	123.85	121.98	122.08	117.98	1,483,300
2023-01-17	123.35	123.38	122.41	123.01	118.88	2,093,400
2023-01-13	122.95	123.71	122.04	123.38	119.24	1,674,100
2023-01-12	124.63	124.68	121.87	123.20	119.07	1,890,600
2023-01-11	126.03	126.29	123.06	124.32	120.15	2,448,300
2023-01-10	125.80	126.45	124.48	125.50	121.29	1,894,200
2023-01-09	128.07	128.67	125.71	126.05	121.82	1,423,600
2023-01-06	126.15	127.21	122.71	125.70	121.48	2,348,900
2023-01-05	129.04	130.08	125.72	126.08	121.85	2,238,300
2023-01-04	128.52	129.36	127.51	128.46	124.15	1,389,400
2023-01-03	127.41	128.88	126.21	127.28	123.01	921,100
2022-12-30	127.15	127.73	126.21	127.50	123.22	785,200
2022-12-29	126.66	128.50	126.14	127.83	123.54	686,600
2022-12-28	127.44	128.52	125.78	125.99	121.76	750,100
2022-12-27	127.00	127.79	126.17	127.28	123.01	755,600
2022-12-23	125.94	126.77	125.24	126.69	122.44	789,800
2022-12-22	126.45	126.82	124.88	126.79	122.30	807,100
2022-12-21	126.49	127.11	126.04	127.08	122.58	934,800
2022-12-20	124.96	126.29	124.22	125.43	120.99	1,038,800

← NewerPage 16 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.