Zimmer Biomet Holdings, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-10-12	143.81	144.43	142.30	142.81	132.64	796,087
2021-10-11	146.37	148.02	143.76	143.79	133.55	816,378
2021-10-08	147.65	148.14	146.40	146.65	136.21	513,867
2021-10-07	147.43	149.87	146.96	147.74	137.22	1,020,524
2021-10-06	144.44	146.61	142.68	146.34	135.92	1,129,807
2021-10-05	146.78	149.01	145.92	146.01	135.61	1,190,577
2021-10-04	148.81	150.03	145.21	146.73	136.28	1,168,329
2021-10-01	147.49	150.13	147.01	149.47	138.83	1,426,550
2021-09-30	149.89	150.43	146.31	146.36	135.94	1,017,331
2021-09-29	150.47	151.13	148.82	149.36	138.72	941,317
2021-09-28	151.04	152.40	150.03	150.85	139.88	1,664,377
2021-09-27	150.62	153.76	150.35	151.54	140.52	1,626,782
2021-09-24	150.39	151.73	149.19	151.23	140.24	1,707,534
2021-09-23	145.94	151.65	145.54	150.40	139.47	2,297,827
2021-09-22	143.77	146.97	143.17	145.70	135.11	1,082,118
2021-09-21	145.55	145.84	142.73	142.76	132.38	1,502,770
2021-09-20	145.04	145.87	142.34	144.05	133.58	1,240,841
2021-09-17	145.51	146.93	144.35	146.72	136.05	1,877,278
2021-09-16	146.71	147.94	145.42	146.23	135.60	1,464,660
2021-09-15	147.73	148.25	144.79	146.01	135.40	2,014,474
2021-09-14	141.00	150.10	139.31	147.68	136.94	4,260,286
2021-09-13	140.89	142.52	140.50	141.00	130.75	1,549,841
2021-09-10	144.44	144.76	140.36	140.44	130.23	1,349,403
2021-09-09	147.37	149.64	144.27	144.34	133.85	1,377,522
2021-09-08	146.30	148.34	145.30	147.48	136.76	1,365,677
2021-09-07	146.34	147.30	144.90	146.62	135.96	1,550,871
2021-09-03	148.88	149.28	146.01	146.74	136.07	2,822,715
2021-09-02	151.45	152.34	148.53	149.09	138.25	1,348,682
2021-09-01	150.76	151.14	149.56	150.87	139.90	913,095
2021-08-31	150.12	150.93	149.77	150.45	139.51	1,222,095
2021-08-30	150.24	151.01	149.41	149.78	138.89	921,438
2021-08-27	149.93	151.03	149.23	150.07	139.16	1,114,048
2021-08-26	149.85	150.96	149.01	149.59	138.72	1,127,438
2021-08-25	149.00	151.72	148.33	150.39	139.46	1,715,053
2021-08-24	145.24	149.35	145.24	148.74	137.93	2,439,761
2021-08-23	146.05	146.45	144.12	145.34	134.77	1,131,043
2021-08-20	144.63	146.15	143.17	145.46	134.89	1,049,673
2021-08-19	142.86	144.83	142.86	144.12	133.64	1,201,392
2021-08-18	148.06	148.32	144.33	144.38	133.88	1,338,382
2021-08-17	146.07	148.18	144.55	147.86	137.11	2,029,100
2021-08-16	145.96	147.07	144.46	146.57	135.92	1,828,147
2021-08-13	146.00	146.76	144.96	146.09	135.47	1,501,431
2021-08-12	145.44	147.02	145.33	146.41	135.77	2,221,813
2021-08-11	146.83	146.87	145.57	145.70	135.11	1,368,767
2021-08-10	147.20	147.22	143.66	145.77	135.17	3,133,466
2021-08-09	149.00	149.10	146.76	147.44	136.72	1,766,553
2021-08-06	150.30	150.63	147.50	149.00	138.17	1,653,974
2021-08-05	148.21	150.26	147.29	150.17	139.25	1,786,432
2021-08-04	152.75	153.50	147.45	148.23	137.45	2,456,653
2021-08-03	152.99	155.10	150.04	153.71	142.54	4,462,269
2021-08-02	164.08	165.40	162.78	163.01	151.16	1,721,336
2021-07-30	162.79	164.98	162.41	163.42	151.54	1,154,527
2021-07-29	163.29	163.50	160.71	162.74	150.91	930,090
2021-07-28	163.33	163.59	161.90	162.56	150.74	910,211
2021-07-27	159.08	163.27	158.53	162.84	151.00	980,251
2021-07-26	159.16	160.10	157.98	159.65	148.04	585,040
2021-07-23	159.65	160.78	159.12	159.97	148.34	815,863
2021-07-22	159.98	159.98	156.84	158.66	147.13	886,418
2021-07-21	157.52	159.84	156.29	159.57	147.97	1,806,311
2021-07-20	150.26	156.02	150.26	155.63	144.32	1,792,715

← NewerPage 22 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.