Zimmer Biomet Holdings, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2020-05-11	122.41	124.57	116.67	117.99	108.49	1,958,236
2020-05-08	120.99	121.86	119.50	121.86	112.05	1,509,156
2020-05-07	117.84	120.63	117.00	119.40	109.79	1,565,909
2020-05-06	118.80	119.81	115.61	115.88	106.55	845,424
2020-05-05	115.55	120.07	115.54	118.02	108.52	1,104,057
2020-05-04	115.41	115.88	113.30	114.07	104.89	1,394,517
2020-05-01	117.60	118.34	115.60	116.25	106.89	1,552,519
2020-04-30	120.00	123.10	118.13	119.70	110.07	1,765,008
2020-04-29	116.77	123.01	116.66	120.86	111.13	1,424,799
2020-04-28	118.80	119.50	114.53	114.74	105.50	1,246,403
2020-04-27	117.20	118.54	116.41	117.49	108.03	1,512,967
2020-04-24	114.51	117.09	113.11	116.45	107.08	1,520,177
2020-04-23	109.84	113.90	109.61	112.99	103.90	3,281,889
2020-04-22	113.49	114.23	109.07	109.26	100.47	1,650,575
2020-04-21	113.53	115.79	111.58	112.14	103.11	1,547,678
2020-04-20	116.46	119.02	115.39	117.00	107.58	1,130,013
2020-04-17	113.86	118.71	113.50	118.58	109.04	1,965,446
2020-04-16	110.94	112.00	107.21	109.32	100.52	1,489,792
2020-04-15	109.09	112.42	108.68	110.12	101.26	1,647,485
2020-04-14	109.90	114.66	109.23	113.59	104.45	2,374,047
2020-04-13	108.40	109.00	104.14	108.02	99.326	1,167,196
2020-04-09	111.96	114.76	108.28	110.36	101.48	2,119,946
2020-04-08	103.24	112.00	102.69	111.28	102.32	3,025,316
2020-04-07	103.09	108.45	100.90	101.91	93.708	3,112,042
2020-04-06	100.00	100.61	95.430	97.940	90.057	2,710,960
2020-04-03	92.190	92.880	89.210	92.010	84.604	2,634,431
2020-04-02	88.000	94.980	88.000	92.710	85.248	1,682,711
2020-04-01	97.050	97.050	88.480	89.630	82.416	1,765,214
2020-03-31	98.150	102.04	96.000	101.08	92.944	1,981,411
2020-03-30	94.990	98.820	91.590	98.280	90.370	2,085,544
2020-03-27	97.370	98.420	92.470	94.940	87.299	1,876,763
2020-03-26	98.240	104.84	96.510	100.85	92.733	2,321,723
2020-03-25	92.840	101.97	92.080	96.830	88.816	2,382,905
2020-03-24	85.630	93.930	85.000	93.400	85.670	2,409,479
2020-03-23	84.710	85.180	78.700	80.810	74.122	2,561,713
2020-03-20	90.570	93.160	83.730	85.980	78.864	3,103,081
2020-03-19	80.610	91.330	76.660	89.140	81.762	3,207,214
2020-03-18	82.310	83.720	74.370	80.630	73.957	4,019,884
2020-03-17	93.820	94.000	83.700	86.160	79.029	3,887,735
2020-03-16	83.650	95.100	79.030	92.000	84.386	4,963,158
2020-03-13	106.50	108.10	93.940	97.800	89.706	4,611,104
2020-03-12	103.62	106.83	99.260	102.03	93.585	3,423,308
2020-03-11	114.74	116.64	108.82	111.19	101.99	2,398,767
2020-03-10	115.00	118.64	110.09	118.31	108.52	2,729,397
2020-03-09	115.00	119.00	111.02	111.26	102.05	2,451,915
2020-03-06	125.26	125.95	121.75	124.10	113.83	2,884,618
2020-03-05	135.28	135.86	127.43	129.19	118.50	2,167,223
2020-03-04	136.48	139.25	134.08	138.07	126.64	2,069,270
2020-03-03	138.97	142.45	130.41	133.86	122.78	1,991,299
2020-03-02	136.78	139.28	134.75	139.25	127.72	1,763,772
2020-02-28	136.14	137.44	132.51	136.15	124.88	2,547,808
2020-02-27	143.15	145.71	139.89	139.95	128.37	2,107,792
2020-02-26	150.90	152.70	146.51	146.56	134.43	1,311,293
2020-02-25	153.51	154.57	149.53	149.73	137.34	2,369,000
2020-02-24	153.58	155.10	153.00	154.33	141.56	1,975,437
2020-02-21	158.56	159.10	155.98	157.39	144.36	1,051,012
2020-02-20	160.00	160.03	157.30	158.39	145.28	979,427
2020-02-19	159.69	161.11	158.61	160.02	146.78	990,036
2020-02-18	159.95	160.09	157.84	159.25	146.07	794,542
2020-02-14	158.62	160.43	157.60	160.40	147.12	640,351

← NewerPage 28 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.