Zimmer Biomet Holdings, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-30	105.43	106.92	103.18	105.06	101.12	1,466,500
2022-06-29	106.72	107.55	105.90	106.55	102.55	1,240,300
2022-06-28	109.00	110.31	106.38	106.48	102.48	846,500
2022-06-27	109.12	109.31	107.62	108.51	104.44	953,100
2022-06-24	107.53	109.20	105.61	108.87	104.78	1,580,800
2022-06-23	105.44	106.95	104.88	106.40	102.18	1,168,100
2022-06-22	101.50	107.20	101.22	105.31	101.13	1,754,100
2022-06-21	104.56	105.32	101.98	102.23	98.171	1,235,600
2022-06-17	103.45	105.16	102.22	102.65	98.575	2,228,200
2022-06-16	104.59	104.70	102.50	103.24	99.141	1,468,800
2022-06-15	106.01	108.56	105.83	106.97	102.72	1,286,500
2022-06-14	109.93	109.93	104.57	105.27	101.09	1,684,400
2022-06-13	110.67	112.17	109.53	110.10	105.73	1,823,700
2022-06-10	112.76	114.54	112.58	113.38	108.88	1,455,000
2022-06-09	118.21	118.23	114.95	115.03	110.46	828,100
2022-06-08	118.71	119.56	117.84	118.53	113.82	1,084,900
2022-06-07	117.67	119.21	117.19	119.13	114.40	1,023,300
2022-06-06	122.05	122.05	118.26	118.41	113.71	836,100
2022-06-03	121.61	121.61	119.75	120.63	115.84	1,116,900
2022-06-02	119.81	122.21	116.73	122.07	117.22	962,400
2022-06-01	120.83	120.83	116.91	119.28	114.54	2,386,000
2022-05-31	119.16	121.10	118.33	120.21	115.44	1,149,600
2022-05-27	120.20	120.78	119.19	119.83	115.07	947,100
2022-05-26	120.05	121.62	118.81	120.65	115.86	763,000
2022-05-25	119.37	120.72	117.98	119.15	114.42	1,380,000
2022-05-24	120.20	120.55	118.08	119.39	114.65	899,500
2022-05-23	119.24	120.90	118.17	120.83	116.03	869,700
2022-05-20	118.32	119.49	115.53	117.61	112.94	845,400
2022-05-19	115.09	117.58	115.09	116.91	112.27	800,200
2022-05-18	118.00	118.65	116.09	116.45	111.83	1,216,800
2022-05-17	116.96	119.56	116.35	119.38	114.64	1,069,200
2022-05-16	114.79	115.74	114.24	115.12	110.55	967,400
2022-05-13	114.27	116.26	114.00	115.07	110.50	1,166,500
2022-05-12	112.61	114.56	111.50	113.10	108.61	1,100,000
2022-05-11	113.62	116.42	113.24	113.42	108.92	1,315,600
2022-05-10	116.28	116.71	113.02	114.17	109.64	1,885,800
2022-05-09	118.66	119.82	114.64	115.00	110.43	1,533,100
2022-05-06	122.10	122.15	119.34	120.33	115.55	1,202,100
2022-05-05	124.91	126.18	121.36	122.54	117.68	1,892,800
2022-05-04	120.59	126.79	119.86	126.32	121.31	2,106,000
2022-05-03	123.99	125.78	120.15	120.68	115.89	3,135,900
2022-05-02	121.33	122.53	118.13	120.65	115.86	1,913,500
2022-04-29	123.30	124.47	120.40	120.75	115.96	1,205,600
2022-04-28	124.15	124.91	122.71	124.61	119.66	1,205,400
2022-04-27	123.69	124.79	122.51	122.88	118.00	1,206,400
2022-04-26	126.36	127.65	124.06	124.15	119.22	825,300
2022-04-25	125.20	127.91	124.72	127.81	122.74	952,800
2022-04-22	129.66	129.90	124.92	125.70	120.71	1,615,800
2022-04-21	134.96	135.05	131.61	131.66	126.43	1,315,200
2022-04-20	131.45	134.19	131.10	133.85	128.54	1,976,600
2022-04-19	126.07	130.86	126.03	130.60	125.42	2,137,000
2022-04-18	125.62	127.18	124.74	125.23	120.26	976,000
2022-04-14	128.16	128.75	125.95	126.00	121.00	1,087,300
2022-04-13	126.05	128.05	125.81	127.95	122.87	1,037,300
2022-04-12	127.12	128.14	125.69	126.64	121.61	1,216,100
2022-04-11	129.10	130.02	126.46	126.90	121.86	841,800
2022-04-08	129.93	130.66	129.09	129.62	124.47	1,107,600
2022-04-07	127.32	129.93	126.95	129.91	124.75	1,800,200
2022-04-06	128.39	128.59	125.78	127.85	122.77	2,057,700
2022-04-05	125.43	129.30	125.43	129.13	124.00	2,187,100

← NewerPage 19 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.