Zimmer Biomet Holdings, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-19	125.33	125.58	124.29	124.96	120.54	943,400
2022-12-16	125.99	126.68	123.71	125.58	121.14	2,710,600
2022-12-15	126.55	127.47	125.96	127.02	122.53	1,694,900
2022-12-14	128.17	130.84	127.12	128.24	123.70	1,506,500
2022-12-13	128.97	129.96	127.35	128.43	123.89	2,055,600
2022-12-12	124.37	126.20	123.67	126.13	121.67	1,737,000
2022-12-09	125.17	126.32	124.34	124.40	120.00	1,449,200
2022-12-08	124.76	127.25	124.05	125.84	121.39	1,814,100
2022-12-07	121.92	124.22	121.77	124.19	119.80	1,810,000
2022-12-06	121.77	121.93	120.35	121.39	117.10	1,922,600
2022-12-05	121.93	122.88	120.80	122.28	117.95	1,066,300
2022-12-02	122.06	123.52	121.99	122.97	118.62	723,200
2022-12-01	120.99	123.78	120.72	123.35	118.99	1,433,400
2022-11-30	119.48	120.14	117.54	120.10	115.85	1,217,200
2022-11-29	117.16	119.33	116.85	119.00	114.79	983,500
2022-11-28	118.14	119.26	117.20	117.67	113.51	1,207,600
2022-11-25	118.45	119.55	118.32	119.21	114.99	427,900
2022-11-23	116.37	118.19	116.27	118.01	113.84	1,243,100
2022-11-22	114.52	115.46	113.26	115.33	111.25	834,200
2022-11-21	113.42	114.80	113.27	114.53	110.48	655,400
2022-11-18	113.61	114.51	112.44	114.09	110.05	770,500
2022-11-17	112.75	113.47	111.77	112.12	108.15	1,124,400
2022-11-16	115.16	115.59	113.97	114.46	110.41	938,100
2022-11-15	114.76	115.64	113.39	115.12	111.05	1,013,600
2022-11-14	114.80	115.82	113.28	113.31	109.30	1,175,700
2022-11-11	113.54	115.97	113.09	115.56	111.47	1,562,200
2022-11-10	109.38	113.13	109.38	112.90	108.91	989,300
2022-11-09	105.61	107.32	105.00	105.77	102.03	1,454,500
2022-11-08	107.28	108.29	105.44	106.23	102.47	927,800
2022-11-07	105.56	107.57	105.36	107.53	103.73	1,321,600
2022-11-04	106.61	107.50	103.75	104.85	101.14	1,734,100
2022-11-03	106.29	106.71	103.79	105.42	101.69	1,321,200
2022-11-02	114.99	115.25	107.62	107.69	103.88	2,487,400
2022-11-01	113.66	113.66	109.77	111.84	107.88	2,429,800
2022-10-31	113.40	113.60	112.35	113.35	109.34	1,229,200
2022-10-28	112.08	113.64	111.87	113.47	109.46	1,209,300
2022-10-27	113.00	113.00	111.00	111.56	107.61	1,051,400
2022-10-26	111.54	113.74	111.36	112.27	108.30	902,200
2022-10-25	109.27	111.00	109.11	110.73	106.81	1,231,400
2022-10-24	108.55	109.14	107.43	109.03	105.17	779,000
2022-10-21	105.93	107.70	102.60	107.39	103.59	1,116,800
2022-10-20	108.57	108.87	106.08	106.33	102.57	915,000
2022-10-19	108.71	109.60	107.31	108.12	104.30	795,600
2022-10-18	112.52	113.44	108.78	109.03	105.17	1,550,000
2022-10-17	108.59	111.11	108.39	110.51	106.60	1,082,800
2022-10-14	110.29	110.96	106.80	106.91	103.13	1,381,300
2022-10-13	105.16	110.33	104.20	109.43	105.56	1,030,100
2022-10-12	107.81	108.61	106.62	107.06	103.27	1,364,200
2022-10-11	107.22	109.69	106.47	108.32	104.49	1,143,200
2022-10-10	108.69	108.85	106.33	106.94	103.16	1,035,600
2022-10-07	109.88	109.88	107.33	108.26	104.43	867,200
2022-10-06	111.94	113.27	110.58	110.60	106.69	789,900
2022-10-05	110.56	113.14	109.94	112.49	108.51	716,200
2022-10-04	109.17	111.75	109.17	111.69	107.74	1,203,700
2022-10-03	106.01	108.15	105.21	107.32	103.52	893,300
2022-09-30	107.46	108.34	104.52	104.55	100.85	1,138,700
2022-09-29	106.52	107.65	105.44	107.12	103.33	872,500
2022-09-28	105.79	108.14	105.34	107.53	103.49	1,088,200
2022-09-27	106.41	107.06	104.17	104.82	100.89	1,358,700
2022-09-26	105.86	106.83	103.74	105.15	101.20	1,216,900

← NewerPage 17 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.