Zimmer Biomet Holdings, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-07-19	151.44	151.93	149.34	150.17	139.25	1,439,219
2021-07-16	153.46	153.93	151.09	153.40	142.25	2,086,986
2021-07-15	154.69	155.33	152.48	153.10	141.97	1,524,709
2021-07-14	157.45	157.73	155.22	155.58	144.27	1,171,625
2021-07-13	159.49	160.20	156.65	157.04	145.62	939,154
2021-07-12	158.75	160.39	158.02	159.76	148.15	774,045
2021-07-09	159.25	160.18	158.30	159.31	147.73	745,308
2021-07-08	159.48	160.23	157.96	159.26	147.68	1,092,727
2021-07-07	163.18	163.58	160.36	161.10	149.39	1,528,005
2021-07-06	162.85	163.46	161.95	162.78	150.95	1,254,540
2021-07-02	162.98	163.84	162.10	163.52	151.63	920,614
2021-07-01	161.50	163.17	160.71	163.14	151.28	1,170,286
2021-06-30	160.64	161.81	160.04	160.82	149.13	1,278,333
2021-06-29	163.69	164.05	161.00	161.18	149.46	1,133,618
2021-06-28	166.10	166.10	161.90	163.70	151.80	1,703,414
2021-06-25	164.53	167.59	164.53	165.85	153.79	1,104,572
2021-06-24	165.40	165.40	163.60	164.39	152.22	1,123,524
2021-06-23	166.38	166.72	164.46	164.47	152.29	1,223,022
2021-06-22	163.80	167.15	162.78	166.38	154.06	2,144,460
2021-06-21	159.44	164.07	158.77	163.48	151.37	1,627,503
2021-06-18	159.38	160.04	158.00	158.51	146.77	2,306,170
2021-06-17	157.71	160.91	157.71	160.39	148.51	1,408,113
2021-06-16	158.61	159.22	156.48	158.03	146.33	1,468,883
2021-06-15	157.84	159.24	157.09	158.34	146.62	1,418,104
2021-06-14	158.21	158.72	156.69	157.55	145.88	1,309,954
2021-06-11	159.12	159.29	157.38	158.28	146.56	1,146,287
2021-06-10	158.55	159.87	158.50	159.26	147.47	880,341
2021-06-09	157.72	158.68	157.28	158.22	146.50	809,065
2021-06-08	158.88	158.91	155.73	157.54	145.87	1,094,375
2021-06-07	159.97	160.00	157.40	157.90	146.21	1,836,902
2021-06-04	160.77	160.77	158.96	159.13	147.35	2,130,658
2021-06-03	160.38	160.85	157.90	159.94	148.10	2,051,966
2021-06-02	166.10	166.20	160.29	161.06	149.13	1,977,600
2021-06-01	169.47	169.98	165.99	166.22	153.91	942,450
2021-05-28	168.94	169.52	167.78	168.33	155.87	1,408,010
2021-05-27	165.00	167.93	164.52	167.63	155.22	1,894,685
2021-05-26	166.68	167.13	163.07	164.18	152.02	1,424,799
2021-05-25	168.78	169.51	167.42	167.76	155.34	652,608
2021-05-24	168.62	169.04	167.61	167.86	155.43	807,005
2021-05-21	168.00	169.51	167.13	167.32	154.93	849,132
2021-05-20	165.82	167.66	165.42	166.93	154.57	791,040
2021-05-19	165.05	165.88	163.81	165.76	153.49	760,552
2021-05-18	165.77	167.74	165.74	166.54	154.21	888,581
2021-05-17	166.84	167.35	165.49	165.81	153.53	616,661
2021-05-14	166.16	168.49	165.25	167.27	154.88	582,568
2021-05-13	164.07	166.42	163.94	165.63	153.37	1,166,166
2021-05-12	166.08	166.98	163.65	163.77	151.64	1,475,269
2021-05-11	171.71	171.84	167.07	167.55	155.14	1,450,240
2021-05-10	172.66	173.18	171.24	171.95	159.22	1,197,375
2021-05-07	173.03	174.84	172.31	172.49	159.72	1,021,142
2021-05-06	173.04	173.69	169.75	173.23	160.40	783,315
2021-05-05	173.73	174.77	171.03	173.55	160.70	1,029,279
2021-05-04	173.84	176.06	170.12	172.93	160.13	1,808,268
2021-05-03	178.50	178.76	176.98	177.94	164.76	1,331,687
2021-04-30	178.09	178.45	176.08	177.16	164.04	1,330,245
2021-04-29	179.25	180.36	177.06	178.61	165.38	922,880
2021-04-28	176.64	178.64	175.82	178.50	165.28	1,006,619
2021-04-27	175.83	177.75	174.56	176.35	163.29	844,085
2021-04-26	178.21	178.21	175.47	175.72	162.71	845,630
2021-04-23	177.02	178.87	176.49	177.62	164.47	936,682

← NewerPage 23 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.