Zimmer Biomet Holdings, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-04-22	176.58	179.19	175.46	177.38	164.25	1,039,476
2021-04-21	174.04	177.45	173.37	176.65	163.57	1,121,670
2021-04-20	172.53	175.18	172.22	173.81	160.94	1,207,984
2021-04-19	171.92	173.03	170.08	172.53	159.75	1,140,828
2021-04-16	172.74	173.22	170.38	171.88	159.15	745,102
2021-04-15	168.60	172.34	168.60	171.76	159.04	973,968
2021-04-14	168.91	170.53	168.06	168.31	155.85	931,944
2021-04-13	167.49	169.14	167.18	168.47	156.00	918,966
2021-04-12	168.69	169.81	167.69	168.33	155.87	1,332,511
2021-04-09	165.83	169.58	165.46	169.48	156.93	1,553,652
2021-04-08	164.08	165.36	163.58	164.54	152.36	828,841
2021-04-07	163.62	164.24	161.28	162.75	150.70	712,142
2021-04-06	163.00	164.87	162.46	163.51	151.40	819,674
2021-04-05	161.76	163.12	160.95	162.70	150.65	812,567
2021-04-01	160.08	160.57	158.36	160.00	148.15	812,155
2021-03-31	162.59	163.98	159.95	160.08	148.23	1,296,873
2021-03-30	159.03	161.51	158.81	161.22	149.28	785,787
2021-03-29	160.19	161.27	158.92	160.21	148.35	687,113
2021-03-26	158.35	161.49	157.29	161.32	149.37	675,474
2021-03-25	158.32	158.32	154.88	157.88	145.97	1,114,357
2021-03-24	157.23	158.64	156.56	157.45	145.57	715,232
2021-03-23	159.53	160.15	155.18	156.14	144.36	1,009,297
2021-03-22	159.68	160.99	159.09	160.24	148.15	687,422
2021-03-19	158.46	161.65	157.64	160.16	148.08	1,455,287
2021-03-18	159.97	161.07	158.49	158.89	146.90	714,202
2021-03-17	159.62	161.45	157.93	160.52	148.41	947,909
2021-03-16	161.00	161.00	158.48	160.25	148.16	1,038,961
2021-03-15	164.04	165.49	160.57	161.47	149.29	1,121,155
2021-03-12	159.95	163.44	159.70	163.16	150.85	1,919,405
2021-03-11	160.30	161.64	159.01	160.30	148.20	1,413,984
2021-03-10	157.95	161.33	156.76	160.39	148.29	1,087,062
2021-03-09	157.59	160.54	156.51	156.66	144.84	1,328,185
2021-03-08	158.78	160.90	156.42	156.50	144.69	2,334,083
2021-03-05	157.94	159.42	154.10	158.50	146.54	1,536,760
2021-03-04	159.73	159.73	154.46	156.25	144.46	1,971,317
2021-03-03	161.26	161.76	157.84	159.75	147.70	2,175,978
2021-03-02	163.33	163.71	160.19	161.19	149.03	1,411,821
2021-03-01	165.02	166.46	162.67	163.40	151.07	1,500,298
2021-02-26	165.24	166.36	161.47	163.06	150.76	1,617,821
2021-02-25	162.95	165.37	162.21	164.50	152.09	1,478,771
2021-02-24	162.08	165.21	161.94	163.69	151.34	1,048,540
2021-02-23	161.72	164.52	160.50	161.87	149.66	1,879,544
2021-02-22	155.63	161.17	154.83	160.34	148.24	1,315,516
2021-02-19	157.02	157.94	155.91	156.67	144.85	830,798
2021-02-18	157.69	158.07	154.48	156.81	144.98	894,040
2021-02-17	159.46	159.56	157.12	158.58	146.61	979,633
2021-02-16	161.78	161.78	159.51	160.37	148.27	949,557
2021-02-12	161.25	162.50	160.34	161.38	149.20	1,242,386
2021-02-11	161.49	163.88	160.00	162.21	149.97	1,138,459
2021-02-10	160.00	162.45	159.52	160.34	148.24	1,693,629
2021-02-09	159.80	160.26	157.72	159.15	147.14	1,230,953
2021-02-08	160.17	161.19	157.25	159.81	147.75	1,367,119
2021-02-05	170.05	170.05	158.48	159.89	147.83	3,651,247
2021-02-04	159.92	163.97	158.24	160.73	148.60	1,866,566
2021-02-03	157.78	159.04	155.86	158.56	146.60	970,260
2021-02-02	155.16	160.68	154.87	158.50	146.54	1,763,875
2021-02-01	154.87	156.01	152.24	153.90	142.29	1,464,660
2021-01-29	156.00	156.79	151.85	153.67	142.07	1,670,145
2021-01-28	154.20	159.07	152.89	157.03	145.18	1,586,406
2021-01-27	155.23	157.72	152.02	152.60	141.09	1,946,700

← NewerPage 24 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.