Zimmer Biomet Holdings, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2019-11-15	145.39	147.24	144.54	146.78	134.42	841,304
2019-11-14	144.15	145.39	143.67	145.03	132.81	586,894
2019-11-13	144.32	144.71	143.07	144.37	132.21	607,803
2019-11-12	143.61	145.46	143.48	144.54	132.37	812,773
2019-11-11	143.01	143.43	140.93	143.32	131.25	886,727
2019-11-08	141.49	144.96	141.14	144.00	131.87	1,055,544
2019-11-07	142.86	143.96	141.13	141.93	129.98	1,243,931
2019-11-06	142.40	144.44	141.77	143.22	131.16	1,504,109
2019-11-05	141.00	143.45	139.12	140.31	128.49	2,720,848
2019-11-04	138.73	139.19	136.06	136.53	125.03	1,741,833
2019-11-01	139.46	140.21	138.15	138.22	126.58	895,379
2019-10-31	138.01	138.65	136.72	138.23	126.59	772,912
2019-10-30	137.50	138.11	136.98	138.07	126.44	544,252
2019-10-29	135.75	138.86	135.58	138.19	126.55	772,500
2019-10-28	134.92	137.00	134.79	135.95	124.50	556,406
2019-10-25	134.96	135.12	133.94	134.07	122.78	726,253
2019-10-24	135.47	137.54	133.54	134.89	123.53	703,490
2019-10-23	135.30	136.09	134.85	135.22	123.83	471,740
2019-10-22	137.94	137.94	134.75	134.82	123.46	658,994
2019-10-21	138.03	138.60	136.61	137.60	126.01	810,713
2019-10-18	138.03	138.92	136.99	137.61	126.02	715,541
2019-10-17	137.12	138.91	136.96	138.51	126.84	683,817
2019-10-16	137.55	137.67	135.08	136.58	125.08	1,208,602
2019-10-15	136.98	139.15	135.89	137.89	126.28	1,186,045
2019-10-14	136.19	137.23	134.60	135.24	123.85	774,045
2019-10-11	135.14	137.61	135.14	136.44	124.95	1,190,165
2019-10-10	132.72	135.17	132.29	134.07	122.78	1,029,279
2019-10-09	132.30	133.63	131.00	133.42	122.18	930,399
2019-10-08	133.63	133.93	130.62	131.22	120.17	1,361,145
2019-10-07	136.17	137.11	134.10	134.50	123.17	940,905
2019-10-04	133.71	134.75	132.77	134.45	123.13	768,071
2019-10-03	131.53	133.08	130.27	132.94	121.74	886,933
2019-10-02	132.73	133.81	130.54	131.95	120.84	1,133,824
2019-10-01	137.36	138.49	133.54	133.61	122.36	805,666
2019-09-30	134.54	137.73	134.52	137.27	125.71	827,399
2019-09-27	136.79	137.24	133.80	134.13	122.83	983,753
2019-09-26	137.74	138.16	135.56	136.84	125.09	1,157,720
2019-09-25	140.12	140.12	137.27	137.36	125.57	1,410,173
2019-09-24	142.24	143.11	139.56	140.06	128.04	1,203,349
2019-09-23	141.42	142.49	140.24	141.65	129.49	927,309
2019-09-20	140.17	142.27	139.46	142.02	129.83	1,718,246
2019-09-19	139.42	140.65	139.21	139.66	127.67	913,507
2019-09-18	142.40	142.40	138.47	139.41	127.44	1,414,087
2019-09-17	137.65	139.56	137.32	138.84	126.92	1,105,396
2019-09-16	138.01	139.09	136.81	137.66	125.84	758,698
2019-09-13	142.19	143.57	138.30	138.79	126.88	1,160,810
2019-09-12	141.31	143.00	140.10	142.61	130.37	1,206,542
2019-09-11	138.03	141.75	137.56	140.29	128.25	1,064,505
2019-09-10	136.32	138.54	134.83	138.52	126.63	1,245,476
2019-09-09	140.42	140.42	136.68	137.08	125.31	1,154,733
2019-09-06	139.74	140.71	138.92	139.74	127.75	882,813
2019-09-05	139.40	139.82	138.17	139.54	127.56	833,476
2019-09-04	140.00	140.46	136.92	138.01	126.16	972,114
2019-09-03	138.16	139.72	137.90	139.39	127.43	889,611
2019-08-30	138.60	139.75	138.26	139.20	127.25	1,049,982
2019-08-29	138.26	138.74	137.41	138.18	126.32	1,008,576
2019-08-28	134.28	137.28	133.92	137.14	125.37	661,981
2019-08-27	135.56	136.46	134.19	134.50	122.96	821,837
2019-08-26	134.65	135.30	133.68	134.83	123.26	918,245
2019-08-23	136.79	137.28	133.06	133.64	122.17	1,317,061

← NewerPage 30 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.