Zimmer Biomet Holdings, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-06	130.89	132.36	128.68	128.93	119.98	1,088,813
2022-01-05	131.10	133.59	129.92	130.01	120.98	1,895,715
2022-01-04	128.90	131.78	128.25	130.44	121.38	1,400,800
2022-01-03	127.35	129.94	126.62	129.13	120.16	1,184,809
2021-12-31	127.96	129.06	127.00	127.04	118.22	941,008
2021-12-30	128.37	129.40	128.07	128.27	119.36	1,304,701
2021-12-29	128.08	129.39	127.74	128.23	119.32	2,508,771
2021-12-28	127.71	129.38	127.55	128.21	119.30	1,506,581
2021-12-27	126.99	127.88	125.32	127.81	118.93	1,221,065
2021-12-23	125.65	127.07	124.89	126.99	117.95	1,438,704
2021-12-22	122.07	124.73	121.43	124.73	115.85	1,020,936
2021-12-21	120.15	123.50	119.50	122.46	113.74	1,907,560
2021-12-20	119.15	119.95	116.60	118.89	110.42	2,584,167
2021-12-17	120.00	123.23	118.65	120.85	112.24	4,066,646
2021-12-16	121.36	123.45	119.50	120.47	111.89	3,340,702
2021-12-15	122.67	123.41	118.27	120.68	112.09	3,248,929
2021-12-14	124.94	126.37	123.09	123.28	114.50	1,330,451
2021-12-13	124.49	126.98	124.49	125.46	116.53	1,621,735
2021-12-10	126.84	126.84	122.77	124.49	115.62	1,696,204
2021-12-09	126.98	128.38	125.18	125.44	116.51	2,521,749
2021-12-08	128.48	130.25	128.11	128.96	119.78	1,327,361
2021-12-07	127.69	130.33	127.45	128.43	119.28	1,861,210
2021-12-06	123.30	126.93	122.69	125.49	116.55	2,323,165
2021-12-03	123.43	123.91	120.04	121.22	112.59	1,794,569
2021-12-02	120.38	123.38	120.30	122.93	114.18	1,447,047
2021-12-01	121.21	125.24	119.77	119.79	111.26	2,070,094
2021-11-30	122.51	123.41	119.55	119.60	111.08	2,515,466
2021-11-29	126.77	126.87	123.43	123.50	114.70	1,471,664
2021-11-26	127.14	128.69	124.83	125.62	116.67	1,404,817
2021-11-24	129.88	131.68	129.85	130.27	120.99	1,222,816
2021-11-23	127.54	130.86	127.54	130.48	121.19	1,584,964
2021-11-22	129.00	132.17	128.57	130.22	120.95	1,396,062
2021-11-19	128.88	129.78	127.13	128.81	119.64	1,971,832
2021-11-18	131.38	131.71	128.88	128.89	119.71	1,351,669
2021-11-17	131.13	132.64	130.09	131.08	121.75	1,361,042
2021-11-16	130.71	133.43	129.94	131.76	122.38	1,663,759
2021-11-15	132.46	132.93	130.15	131.13	121.79	1,500,504
2021-11-12	133.20	133.36	131.43	132.38	122.95	1,666,746
2021-11-11	133.32	134.19	130.26	132.69	123.24	1,642,026
2021-11-10	134.00	136.03	133.43	133.87	124.34	1,354,038
2021-11-09	136.98	138.39	133.79	134.38	124.81	4,217,541
2021-11-08	141.41	141.99	137.02	137.58	127.78	2,834,251
2021-11-05	142.26	146.09	139.87	141.66	131.57	3,066,413
2021-11-04	144.99	146.00	136.69	137.75	127.94	3,757,440
2021-11-03	145.21	148.74	145.21	148.74	138.15	1,450,034
2021-11-02	145.89	146.73	144.51	145.67	135.30	910,932
2021-11-01	143.54	147.18	143.13	145.79	135.41	1,176,672
2021-10-29	143.01	143.49	139.24	143.12	132.93	1,681,063
2021-10-28	146.09	147.00	144.93	145.52	135.16	952,029
2021-10-27	149.98	149.98	146.27	146.31	135.89	678,564
2021-10-26	151.54	151.54	149.78	149.83	139.16	476,066
2021-10-25	150.37	151.85	149.27	151.03	140.27	849,853
2021-10-22	150.75	151.54	149.92	150.42	139.71	330,424
2021-10-21	150.14	151.73	149.65	150.81	140.07	761,685
2021-10-20	150.00	151.26	148.11	150.13	139.44	1,119,095
2021-10-19	143.50	149.82	143.50	148.92	138.31	1,049,776
2021-10-18	145.19	145.77	142.93	144.97	134.65	1,057,295
2021-10-15	146.85	147.19	145.77	146.36	135.94	909,799
2021-10-14	144.07	145.90	143.86	145.63	135.26	821,219
2021-10-13	142.84	143.13	141.47	142.77	132.60	907,018

← NewerPage 21 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.