Zimmer Biomet Holdings, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2020-02-13	159.00	159.83	157.39	158.73	145.59	765,496
2020-02-12	159.20	159.69	158.22	158.70	145.57	766,011
2020-02-11	158.80	159.64	157.83	159.29	146.11	913,404
2020-02-10	155.48	158.57	155.15	158.22	145.12	1,112,297
2020-02-07	158.28	158.73	156.12	156.39	143.45	915,979
2020-02-06	158.01	159.79	157.16	159.01	145.85	1,221,271
2020-02-05	156.82	159.19	155.43	157.70	144.65	1,405,023
2020-02-04	152.90	159.59	152.44	156.77	143.79	3,160,349
2020-02-03	148.78	150.24	148.42	148.51	136.22	1,962,768
2020-01-31	150.22	151.59	146.78	147.90	135.66	1,449,931
2020-01-30	149.32	151.23	148.10	151.18	138.67	741,806
2020-01-29	149.75	152.43	149.43	150.75	138.27	1,233,322
2020-01-28	148.14	149.90	148.14	149.20	136.85	854,076
2020-01-27	146.05	148.61	145.03	148.04	135.79	699,061
2020-01-24	149.48	149.48	146.72	147.80	135.57	760,037
2020-01-23	150.87	150.95	149.15	149.51	137.14	820,601
2020-01-22	150.00	151.70	149.96	150.98	138.48	877,045
2020-01-21	149.06	150.17	147.86	149.48	137.11	954,398
2020-01-17	148.94	149.95	148.58	149.38	137.02	877,869
2020-01-16	148.86	149.22	147.90	148.77	136.46	684,847
2020-01-15	148.24	149.56	147.25	148.15	135.89	674,341
2020-01-14	148.12	149.14	147.28	148.34	136.06	1,039,785
2020-01-13	149.67	150.54	148.93	149.02	136.69	654,874
2020-01-10	149.63	151.16	148.70	149.99	137.58	1,194,491
2020-01-09	150.05	150.39	148.31	148.60	136.30	1,037,828
2020-01-08	148.35	149.93	147.44	149.59	137.21	936,064
2020-01-07	148.55	149.14	146.69	147.82	135.59	934,519
2020-01-06	148.57	148.83	147.23	147.95	135.70	972,423
2020-01-03	147.42	149.68	145.96	148.81	136.49	992,405
2020-01-02	149.98	150.05	147.47	149.20	136.85	1,083,972
2019-12-31	148.29	149.71	148.29	149.68	137.29	630,772
2019-12-30	150.15	150.54	148.23	148.75	136.44	607,494
2019-12-27	150.58	150.63	149.68	150.01	137.59	403,657
2019-12-26	150.78	151.67	149.30	150.30	137.86	630,051
2019-12-24	151.19	151.61	150.28	150.87	138.16	252,350
2019-12-23	150.79	151.29	149.76	151.24	138.50	945,231
2019-12-20	149.69	150.63	148.28	150.32	137.66	2,545,645
2019-12-19	150.34	150.70	148.16	148.80	136.27	994,362
2019-12-18	149.90	150.00	147.46	148.88	136.34	1,480,007
2019-12-17	150.12	150.63	148.23	149.86	137.24	754,578
2019-12-16	149.32	150.60	148.42	150.00	137.37	1,347,446
2019-12-13	147.00	149.19	146.68	148.07	135.60	1,070,994
2019-12-12	146.92	148.99	146.26	147.41	134.99	848,514
2019-12-11	145.85	147.12	145.25	147.01	134.63	712,451
2019-12-10	147.00	147.70	145.03	145.23	133.00	901,353
2019-12-09	148.47	148.81	146.55	146.72	134.36	631,802
2019-12-06	148.07	149.63	147.78	148.53	136.02	728,622
2019-12-05	147.45	148.96	147.25	147.62	135.19	893,731
2019-12-04	147.79	150.79	146.76	148.37	135.87	1,559,008
2019-12-03	143.54	144.39	142.67	143.40	131.32	536,115
2019-12-02	145.57	145.93	144.08	144.46	132.29	524,682
2019-11-29	146.59	146.74	144.88	145.28	133.04	362,148
2019-11-27	144.65	146.89	144.55	146.56	134.22	502,022
2019-11-26	145.58	145.80	144.32	144.86	132.66	902,898
2019-11-25	144.09	145.46	143.71	145.08	132.86	806,902
2019-11-22	142.93	143.85	142.65	143.82	131.71	543,016
2019-11-21	142.15	142.59	141.12	142.32	130.33	746,647
2019-11-20	144.47	145.67	142.02	142.57	130.56	1,296,667
2019-11-19	145.67	146.04	144.49	144.54	132.37	880,959
2019-11-18	146.67	147.52	144.65	144.99	132.78	836,051

← NewerPage 29 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.