Zimmer Biomet Holdings, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-01-26	160.25	161.23	157.32	158.22	146.28	867,878
2021-01-25	160.54	161.00	156.48	159.31	147.29	1,383,702
2021-01-22	161.84	162.74	160.59	161.01	148.86	1,003,632
2021-01-21	164.07	165.50	162.53	162.96	150.66	1,077,483
2021-01-20	159.95	164.12	158.71	163.46	151.13	1,220,035
2021-01-19	161.29	161.60	159.29	159.93	147.86	1,037,828
2021-01-15	162.18	162.69	159.53	160.12	148.04	1,451,476
2021-01-14	162.38	165.93	162.38	162.62	150.35	1,180,071
2021-01-13	160.46	163.98	159.56	162.95	150.65	1,725,662
2021-01-12	158.36	160.04	157.04	159.83	147.77	1,212,310
2021-01-11	156.78	159.14	155.57	159.00	147.00	1,237,751
2021-01-08	160.29	161.89	158.36	158.95	146.96	1,259,072
2021-01-07	160.33	161.35	158.42	159.30	147.28	1,237,648
2021-01-06	155.65	160.63	155.65	160.25	148.16	1,424,799
2021-01-05	153.04	157.19	152.74	155.81	144.05	998,894
2021-01-04	155.67	156.49	150.80	153.16	141.60	1,265,870
2020-12-31	151.86	154.48	151.25	154.09	142.46	514,176
2020-12-30	152.85	154.76	151.37	152.22	140.73	440,428
2020-12-29	150.43	153.34	149.91	152.45	140.95	757,771
2020-12-28	150.61	151.57	148.80	148.89	137.66	704,520
2020-12-24	149.40	149.70	147.61	149.25	137.99	292,314
2020-12-23	151.67	152.30	148.94	148.98	137.52	681,860
2020-12-22	148.31	151.70	146.20	150.83	139.22	1,049,982
2020-12-21	148.92	150.24	147.05	148.60	137.17	888,993
2020-12-18	151.82	152.42	149.51	151.85	140.17	1,819,598
2020-12-17	148.32	152.07	148.10	151.36	139.71	828,738
2020-12-16	147.20	150.04	146.99	148.85	137.40	765,393
2020-12-15	144.64	148.49	144.00	147.81	136.44	1,004,044
2020-12-14	143.02	144.94	142.32	142.59	131.62	995,598
2020-12-11	144.92	145.32	141.14	141.68	130.78	1,469,707
2020-12-10	147.16	148.55	145.70	145.99	134.76	1,070,994
2020-12-09	147.22	147.67	145.25	147.21	135.88	1,122,494
2020-12-08	144.94	147.07	144.04	146.57	135.29	976,543
2020-12-07	148.51	149.23	145.03	145.57	134.37	964,492
2020-12-04	146.41	149.10	145.60	149.05	137.58	639,630
2020-12-03	147.50	148.34	145.79	146.31	135.05	863,758
2020-12-02	145.36	148.01	145.16	147.85	136.47	795,572
2020-12-01	150.49	150.92	145.62	146.10	134.86	963,256
2020-11-30	150.24	151.46	148.73	149.12	137.65	906,606
2020-11-27	150.48	150.63	148.57	150.02	138.48	393,151
2020-11-25	150.39	151.00	148.41	149.68	138.16	619,339
2020-11-24	147.65	151.89	147.63	151.08	139.46	1,136,708
2020-11-23	146.57	148.86	145.59	146.24	134.99	678,873
2020-11-20	146.08	147.17	144.30	145.94	134.71	1,506,478
2020-11-19	147.88	147.93	145.28	146.53	135.26	1,830,619
2020-11-18	150.41	153.21	148.12	148.19	136.79	1,577,651
2020-11-17	148.54	150.45	144.63	150.15	138.60	1,403,993
2020-11-16	154.48	154.48	147.34	150.22	138.66	1,429,743
2020-11-13	149.26	152.01	148.61	151.36	139.71	1,646,558
2020-11-12	148.78	150.79	146.86	148.43	137.01	1,382,260
2020-11-11	151.13	151.50	146.60	149.40	137.90	1,313,765
2020-11-10	153.00	154.50	149.86	150.16	138.61	2,190,501
2020-11-09	159.92	165.15	154.77	155.95	143.95	2,930,041
2020-11-06	139.78	143.93	134.69	138.52	127.86	2,280,523
2020-11-05	138.75	141.10	138.10	139.35	128.63	1,604,328
2020-11-04	137.01	140.80	136.34	136.80	126.27	1,054,823
2020-11-03	134.77	137.45	133.79	136.41	125.91	782,491
2020-11-02	133.87	134.21	130.84	132.52	122.32	1,170,183
2020-10-30	133.49	134.82	130.05	132.10	121.94	1,294,092
2020-10-29	132.79	134.77	131.50	133.84	123.54	1,638,936

← NewerPage 25 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.