Zimmer Biomet Holdings, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-26	105.86	106.83	103.74	105.15	101.20	1,216,900
2022-09-23	106.95	107.53	104.60	106.21	102.22	1,945,700
2022-09-22	109.89	110.13	107.37	108.01	103.96	814,600
2022-09-21	112.75	113.55	110.20	110.20	106.06	1,123,700
2022-09-20	112.81	113.38	110.91	111.77	107.58	680,800
2022-09-19	111.75	113.56	110.43	113.40	109.14	978,800
2022-09-16	115.01	115.01	112.30	112.69	108.46	1,706,800
2022-09-15	116.48	118.13	115.45	115.77	111.43	814,600
2022-09-14	115.89	117.10	115.02	116.41	112.04	1,760,300
2022-09-13	116.66	118.23	116.12	116.40	112.03	1,673,000
2022-09-12	115.42	119.63	115.42	119.27	114.79	2,376,100
2022-09-09	111.17	114.65	110.92	114.50	110.20	1,154,200
2022-09-08	107.77	110.81	107.54	110.79	106.63	711,300
2022-09-07	105.02	108.90	104.91	108.58	104.51	1,022,900
2022-09-06	106.11	106.27	104.06	104.93	100.99	702,800
2022-09-02	107.64	107.76	105.10	105.57	101.61	582,600
2022-09-01	106.07	106.84	104.59	106.80	102.79	737,400
2022-08-31	108.00	109.19	106.18	106.32	102.33	886,600
2022-08-30	108.00	108.28	106.63	107.37	103.34	782,900
2022-08-29	106.70	108.37	106.11	107.62	103.58	556,700
2022-08-26	112.34	112.34	107.44	107.51	103.48	627,700
2022-08-25	110.47	111.95	109.88	111.94	107.74	530,700
2022-08-24	108.99	109.96	108.25	109.70	105.58	620,600
2022-08-23	111.43	111.81	108.84	109.30	105.20	928,600
2022-08-22	111.99	112.82	110.83	111.36	107.18	786,900
2022-08-19	114.25	114.38	112.78	113.23	108.98	644,600
2022-08-18	114.89	114.98	113.97	114.52	110.22	735,200
2022-08-17	115.23	115.82	114.40	114.64	110.34	681,100
2022-08-16	115.86	116.71	115.49	116.12	111.76	944,800
2022-08-15	116.76	117.92	116.59	116.73	112.35	1,035,100
2022-08-12	115.52	117.29	115.30	117.22	112.82	641,900
2022-08-11	115.67	116.94	114.72	115.00	110.68	594,800
2022-08-10	114.41	115.15	113.41	114.97	110.66	643,800
2022-08-09	112.91	113.35	112.14	112.49	108.27	869,500
2022-08-08	113.83	114.37	113.00	113.16	108.91	534,200
2022-08-05	112.51	113.83	112.25	113.26	109.01	596,900
2022-08-04	115.84	115.84	113.27	113.35	109.10	852,600
2022-08-03	115.05	116.30	114.17	115.61	111.27	1,339,600
2022-08-02	113.01	116.46	113.00	114.06	109.78	2,076,200
2022-08-01	109.25	110.73	107.07	109.76	105.64	1,488,800
2022-07-29	110.40	110.99	108.73	110.39	106.25	1,580,500
2022-07-28	110.76	111.19	107.65	110.78	106.62	2,278,200
2022-07-27	109.20	111.39	108.50	111.11	106.94	1,650,700
2022-07-26	108.26	108.67	106.91	108.02	103.97	1,154,000
2022-07-25	107.01	108.25	106.73	107.90	103.85	1,254,100
2022-07-22	108.32	109.21	106.63	107.00	102.98	1,140,900
2022-07-21	108.29	109.34	108.02	108.45	104.38	1,222,700
2022-07-20	107.29	109.13	106.82	108.00	103.95	1,281,700
2022-07-19	105.04	107.84	104.79	107.24	103.22	1,471,100
2022-07-18	103.77	105.14	103.17	103.48	99.596	1,021,900
2022-07-15	103.80	104.16	102.57	103.51	99.625	883,000
2022-07-14	101.01	101.92	100.39	101.65	97.835	1,175,000
2022-07-13	101.45	103.06	100.54	102.44	98.595	1,064,700
2022-07-12	102.50	103.88	102.50	103.03	99.163	965,800
2022-07-11	103.79	104.56	102.63	103.30	99.423	996,500
2022-07-08	106.09	106.79	105.16	105.34	101.39	747,000
2022-07-07	105.78	106.20	104.42	106.06	102.08	949,800
2022-07-06	106.65	107.08	104.74	105.73	101.76	873,200
2022-07-05	105.99	106.93	104.21	106.89	102.88	838,400
2022-07-01	105.21	107.36	104.34	107.27	103.24	954,200

← NewerPage 18 of 79 · 4,730 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.