Zimmer Biomet Holdings, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-04	126.93	127.28	124.66	125.86	120.86	1,349,700
2022-04-01	126.75	128.54	125.88	127.73	122.66	1,616,900
2022-03-31	128.42	129.81	127.84	127.90	122.82	1,363,100
2022-03-30	129.05	129.90	127.95	128.69	123.58	1,150,200
2022-03-29	126.84	129.60	126.84	129.58	124.44	1,712,200
2022-03-28	125.40	126.04	123.33	125.68	120.69	1,603,300
2022-03-25	124.61	125.34	123.82	125.28	120.08	1,129,700
2022-03-24	121.30	125.89	121.16	124.15	118.99	2,393,500
2022-03-23	119.79	121.68	117.86	120.74	115.72	2,420,000
2022-03-22	121.26	121.73	119.94	120.48	115.48	1,819,700
2022-03-21	120.73	121.30	120.06	121.04	116.01	1,444,100
2022-03-18	122.36	122.82	119.70	120.77	115.75	2,951,500
2022-03-17	120.98	122.63	120.17	122.28	117.20	1,830,200
2022-03-16	120.00	122.30	119.34	121.99	116.92	1,599,300
2022-03-15	119.31	120.17	118.01	119.20	114.25	1,269,000
2022-03-14	119.82	120.68	117.05	117.69	112.80	1,384,800
2022-03-11	120.27	121.26	118.18	118.82	113.88	2,031,200
2022-03-10	116.76	119.42	115.83	119.34	114.38	1,441,500
2022-03-09	117.97	118.96	117.07	117.64	112.75	1,201,900
2022-03-08	115.91	117.96	114.27	115.75	110.94	1,719,000
2022-03-07	120.28	120.28	115.72	116.68	111.83	1,654,900
2022-03-04	120.59	121.16	119.05	120.44	115.44	1,363,800
2022-03-03	123.72	123.94	121.18	122.13	117.06	1,504,100
2022-03-02	122.54	124.30	121.86	122.69	117.59	2,070,900
2022-03-01	124.77	126.46	121.08	124.14	118.98	7,107,800
2022-02-28	125.22	127.41	124.96	127.19	118.36	2,497,647
2022-02-25	124.18	126.81	122.56	126.70	117.90	1,641,614
2022-02-24	120.63	123.58	119.82	123.48	114.90	1,470,634
2022-02-23	123.49	124.42	121.89	122.58	114.07	1,475,990
2022-02-22	121.56	124.35	121.00	122.97	114.43	2,144,769
2022-02-18	119.84	121.79	119.84	121.02	112.61	1,234,352
2022-02-17	121.93	121.93	119.49	119.97	111.64	1,307,379
2022-02-16	121.44	122.68	119.65	122.50	113.99	1,778,604
2022-02-15	118.73	122.28	118.40	122.14	113.66	1,553,961
2022-02-14	116.59	117.96	115.57	116.99	108.86	1,146,699
2022-02-11	119.38	120.47	116.05	116.21	108.14	1,900,556
2022-02-10	119.05	121.20	118.30	118.77	110.52	2,519,071
2022-02-09	120.33	122.20	119.76	120.05	111.71	2,209,865
2022-02-08	108.79	120.32	108.47	119.88	111.55	4,657,660
2022-02-07	114.30	118.89	111.53	111.67	103.91	6,482,408
2022-02-04	121.00	123.78	120.51	122.83	114.30	1,807,547
2022-02-03	121.70	122.41	120.44	121.27	112.85	1,927,336
2022-02-02	121.23	122.63	119.31	121.71	113.26	2,534,933
2022-02-01	123.17	124.22	122.30	123.99	115.38	1,066,874
2022-01-31	120.00	123.12	119.44	123.02	114.48	1,487,217
2022-01-28	121.48	121.80	117.88	120.89	112.49	2,317,912
2022-01-27	121.78	122.55	120.36	121.24	112.82	1,933,928
2022-01-26	121.47	123.15	119.53	120.49	112.12	2,914,591
2022-01-25	121.36	122.94	118.96	120.95	112.55	2,417,410
2022-01-24	120.19	123.70	118.34	123.65	115.06	2,113,045
2022-01-21	122.84	124.29	121.17	122.54	114.03	3,061,366
2022-01-20	122.73	127.00	122.73	123.04	114.49	1,734,314
2022-01-19	123.53	126.15	123.18	123.27	114.71	1,795,084
2022-01-18	126.85	127.23	124.93	126.35	117.57	2,185,042
2022-01-14	126.85	127.86	124.76	127.38	118.53	1,446,738
2022-01-13	126.18	129.53	126.06	128.07	119.17	1,861,622
2022-01-12	128.06	128.57	124.02	125.58	116.86	1,902,307
2022-01-11	127.57	129.09	126.67	128.38	119.46	1,488,041
2022-01-10	127.34	127.89	125.50	126.90	118.09	1,942,065
2022-01-07	127.20	129.46	127.03	128.15	119.25	1,690,230

← NewerPage 20 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.