Zimmer Biomet Holdings, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2020-08-05	133.70	135.88	131.63	133.63	123.13	1,204,276
2020-08-04	130.00	134.30	129.53	130.64	120.38	2,316,058
2020-08-03	135.50	138.40	134.87	135.72	125.06	1,672,411
2020-07-31	137.43	137.63	133.36	134.86	124.26	1,348,579
2020-07-30	137.20	138.87	135.07	138.30	127.43	1,016,816
2020-07-29	134.93	139.85	134.78	139.58	128.61	1,144,330
2020-07-28	135.05	136.06	133.23	134.16	123.62	1,208,293
2020-07-27	133.04	134.92	130.93	134.24	123.69	992,817
2020-07-24	132.65	134.21	131.78	134.11	123.57	767,659
2020-07-23	133.17	134.09	131.66	132.77	122.34	757,565
2020-07-22	132.23	134.64	131.84	133.09	122.63	1,001,675
2020-07-21	132.45	133.55	132.00	132.53	122.12	981,384
2020-07-20	134.29	135.39	130.29	130.68	120.41	1,328,391
2020-07-17	131.11	136.00	130.88	135.14	124.52	1,688,582
2020-07-16	131.30	131.32	129.10	130.56	120.30	1,400,491
2020-07-15	126.48	132.55	125.55	131.72	121.37	2,082,557
2020-07-14	121.04	124.21	120.67	124.17	114.41	1,375,050
2020-07-13	119.87	124.21	119.86	120.87	111.37	1,503,594
2020-07-10	117.19	119.50	115.59	119.43	110.05	870,453
2020-07-09	118.45	119.35	115.05	117.64	108.40	1,592,483
2020-07-08	116.80	119.43	115.80	118.92	109.58	1,994,286
2020-07-07	117.23	119.61	116.48	117.00	107.81	1,156,896
2020-07-06	121.88	122.60	117.15	118.07	108.79	1,562,407
2020-07-02	121.46	122.99	120.19	120.61	111.13	1,507,920
2020-07-01	119.80	120.98	117.44	119.34	109.96	2,100,891
2020-06-30	116.70	120.78	115.97	119.36	109.98	1,975,128
2020-06-29	116.48	117.78	115.51	116.90	107.72	1,812,388
2020-06-26	115.22	117.46	113.96	115.43	106.36	3,483,048
2020-06-25	118.03	118.03	112.00	115.30	106.02	3,597,069
2020-06-24	124.72	124.72	115.50	118.22	108.70	3,016,664
2020-06-23	126.29	128.48	125.87	125.96	115.82	957,900
2020-06-22	125.42	125.65	122.70	124.60	114.57	946,364
2020-06-19	129.78	130.63	125.72	126.22	116.06	1,609,169
2020-06-18	127.38	128.80	126.62	127.44	117.18	891,671
2020-06-17	131.52	131.52	127.51	128.07	117.76	1,088,401
2020-06-16	130.91	132.73	128.00	131.06	120.51	1,688,273
2020-06-15	121.96	128.19	121.02	127.13	116.90	1,543,146
2020-06-12	125.01	126.08	121.09	125.19	115.11	1,909,311
2020-06-11	130.00	130.10	120.83	121.14	111.39	1,995,419
2020-06-10	135.09	137.47	133.17	134.29	123.48	2,040,739
2020-06-09	134.87	136.80	132.06	134.14	123.34	1,708,255
2020-06-08	137.40	139.43	135.70	136.50	125.51	1,370,827
2020-06-05	134.09	139.34	133.50	137.40	126.34	1,936,297
2020-06-04	129.45	132.12	128.98	129.51	119.09	1,184,912
2020-06-03	129.09	134.10	128.38	130.37	119.88	1,423,872
2020-06-02	128.60	129.07	127.39	128.48	118.14	1,062,857
2020-06-01	125.98	128.65	125.86	127.88	117.59	630,360
2020-05-29	128.52	128.52	123.54	126.34	116.17	1,386,174
2020-05-28	129.49	130.38	127.72	127.99	117.69	987,770
2020-05-27	128.31	129.97	127.00	128.34	118.01	1,539,129
2020-05-26	127.70	129.52	126.39	126.74	116.54	2,026,525
2020-05-22	122.00	123.60	121.17	123.40	113.47	1,058,222
2020-05-21	125.42	125.97	120.65	122.00	112.18	2,564,906
2020-05-20	125.30	127.20	124.87	126.60	116.41	1,445,090
2020-05-19	122.53	125.50	122.28	123.95	113.97	1,564,570
2020-05-18	117.00	123.77	116.29	122.67	112.80	2,447,177
2020-05-15	111.14	112.92	110.53	112.39	103.34	881,371
2020-05-14	109.18	112.63	108.78	112.10	103.08	1,659,948
2020-05-13	113.00	113.54	109.38	111.07	102.13	1,971,317
2020-05-12	119.00	120.24	113.51	113.59	104.45	1,391,736

← NewerPage 27 of 79 · 4,731 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.