Zimmer Biomet Holdings, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2020-10-28	135.88	136.00	132.74	133.37	123.11	1,824,130
2020-10-27	139.38	142.06	138.42	138.60	127.94	1,031,030
2020-10-26	140.67	141.94	138.00	139.51	128.78	1,672,205
2020-10-23	144.37	144.37	142.30	142.71	131.73	744,999
2020-10-22	142.56	144.26	141.11	143.05	132.04	1,078,925
2020-10-21	141.23	142.72	140.64	141.82	130.91	526,124
2020-10-20	143.37	144.36	141.57	141.90	130.98	602,962
2020-10-19	146.93	148.51	141.34	142.00	131.07	1,042,360
2020-10-16	148.27	149.35	146.73	146.93	135.62	793,409
2020-10-15	143.31	147.63	141.84	147.54	136.19	1,020,730
2020-10-14	146.00	148.88	145.31	145.72	134.51	884,255
2020-10-13	148.19	148.23	144.50	144.81	133.67	1,247,639
2020-10-12	150.09	150.09	147.84	149.15	137.67	992,920
2020-10-09	147.94	149.80	147.19	147.99	136.60	1,063,269
2020-10-08	146.43	147.62	145.36	146.66	135.38	816,893
2020-10-07	141.95	145.56	141.95	144.83	133.69	739,437
2020-10-06	141.68	144.37	140.88	141.08	130.22	775,075
2020-10-05	139.27	141.74	138.57	141.59	130.70	625,416
2020-10-02	134.43	139.00	134.26	137.69	127.10	1,000,748
2020-10-01	137.14	138.90	135.91	137.33	126.76	1,134,957
2020-09-30	133.80	137.93	133.59	136.14	125.66	1,040,300
2020-09-29	136.81	136.93	131.79	133.40	123.14	856,445
2020-09-28	137.19	138.01	135.94	136.31	125.60	937,197
2020-09-25	131.53	135.98	130.89	135.04	124.43	886,624
2020-09-24	133.14	133.16	129.15	132.12	121.74	884,461
2020-09-23	135.39	135.86	133.40	133.74	123.23	671,766
2020-09-22	134.77	136.30	133.28	135.55	124.90	1,132,897
2020-09-21	136.47	136.69	131.93	134.00	123.47	1,446,223
2020-09-18	142.32	143.52	136.60	138.87	127.96	1,859,665
2020-09-17	144.58	146.39	142.48	142.79	131.57	1,064,196
2020-09-16	144.97	147.92	144.32	145.93	134.46	1,135,472
2020-09-15	141.21	144.50	141.09	144.30	132.96	972,835
2020-09-14	140.00	141.60	139.53	140.59	129.54	841,407
2020-09-11	140.19	140.93	138.58	139.21	128.27	641,793
2020-09-10	140.49	141.95	138.58	138.67	127.77	1,086,856
2020-09-09	139.16	141.44	139.11	140.20	129.18	993,950
2020-09-08	138.53	140.41	137.50	138.28	127.42	785,066
2020-09-04	141.47	142.04	137.11	139.80	128.82	574,534
2020-09-03	143.00	143.40	139.77	140.52	129.48	1,387,719
2020-09-02	140.60	143.33	139.33	142.97	131.74	804,533
2020-09-01	140.18	140.79	139.23	140.48	129.44	678,564
2020-08-31	141.77	142.21	140.35	140.88	129.81	773,942
2020-08-28	140.91	141.81	139.46	141.67	130.54	758,801
2020-08-27	137.75	141.29	136.69	140.53	129.49	1,344,974
2020-08-26	137.08	137.73	135.83	136.83	126.08	905,267
2020-08-25	138.27	138.90	136.83	137.60	126.79	572,783
2020-08-24	137.12	139.41	136.10	136.81	126.06	749,222
2020-08-21	136.78	136.92	134.57	136.16	125.46	937,300
2020-08-20	136.28	137.74	136.04	136.80	126.05	1,255,673
2020-08-19	139.37	139.75	136.77	137.25	126.47	715,026
2020-08-18	138.90	140.00	138.60	138.80	127.89	702,048
2020-08-17	137.74	140.48	137.50	138.58	127.69	761,788
2020-08-14	137.14	138.10	136.26	137.32	126.53	651,887
2020-08-13	137.57	138.71	136.54	137.91	127.07	657,552
2020-08-12	139.66	139.97	137.64	138.58	127.69	843,570
2020-08-11	139.41	140.35	136.22	138.21	127.35	911,447
2020-08-10	139.41	139.50	137.84	138.38	127.51	1,068,625
2020-08-07	132.78	139.47	132.71	139.38	128.43	1,734,211
2020-08-06	132.85	133.57	131.79	132.99	122.54	987,564
2020-08-05	133.70	135.88	131.63	133.63	123.13	1,204,276

← NewerPage 26 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.