Zimmer Biomet Holdings, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2019-08-22	137.69	138.01	136.25	137.11	125.34	693,499
2019-08-21	138.61	138.61	137.09	137.43	125.63	1,145,978
2019-08-20	138.60	139.77	137.88	137.95	126.11	1,261,235
2019-08-19	138.43	138.96	134.01	138.56	126.67	577,418
2019-08-16	136.35	137.28	135.95	137.01	125.25	871,998
2019-08-15	134.50	135.93	134.01	135.13	123.53	952,647
2019-08-14	136.83	136.83	133.82	133.93	122.43	1,325,713
2019-08-13	138.58	140.53	137.99	138.17	126.31	1,177,290
2019-08-12	139.05	139.77	137.16	138.51	126.62	1,248,772
2019-08-09	138.42	139.71	137.83	138.31	126.44	957,488
2019-08-08	136.28	139.00	135.63	138.93	127.01	1,289,354
2019-08-07	133.47	136.97	132.74	136.20	124.51	1,348,064
2019-08-06	135.56	135.80	133.80	135.15	123.55	1,053,999
2019-08-05	137.00	137.88	134.18	134.92	123.34	1,982,029
2019-08-02	137.23	138.27	135.93	138.07	126.22	1,601,547
2019-08-01	135.20	138.82	134.92	137.50	125.70	2,241,383
2019-07-31	136.14	136.60	133.54	135.13	123.53	1,491,646
2019-07-30	134.00	136.72	133.49	136.67	124.94	1,748,116
2019-07-29	136.04	136.14	133.15	134.53	122.98	1,979,351
2019-07-26	130.50	136.22	130.50	134.50	122.96	5,967,511
2019-07-25	125.33	125.87	123.05	123.91	113.27	1,743,069
2019-07-24	125.00	126.07	123.47	125.83	115.03	1,043,287
2019-07-23	122.99	124.83	122.93	124.83	114.12	761,170
2019-07-22	123.68	123.83	122.58	122.81	112.27	545,076
2019-07-19	124.38	124.77	123.42	123.45	112.85	1,234,970
2019-07-18	122.68	124.62	122.35	124.08	113.43	783,006
2019-07-17	122.37	123.45	121.63	123.02	112.46	1,154,115
2019-07-16	122.28	122.80	121.38	122.09	111.61	1,132,382
2019-07-15	120.84	122.84	120.47	121.90	111.44	1,223,743
2019-07-12	120.67	121.07	119.56	120.60	110.25	663,423
2019-07-11	121.00	121.36	120.10	121.00	110.61	911,550
2019-07-10	120.95	121.65	120.28	120.78	110.41	651,578
2019-07-09	120.56	121.10	119.38	120.69	110.33	940,493
2019-07-08	117.88	120.77	117.23	120.70	110.34	1,644,395
2019-07-05	116.89	118.21	116.23	117.81	107.70	937,609
2019-07-03	117.63	118.16	116.90	117.65	107.55	789,083
2019-07-02	117.64	117.77	116.32	116.73	106.71	1,182,028
2019-07-01	118.80	119.34	116.26	117.31	107.24	1,250,214
2019-06-28	115.67	117.76	114.90	117.74	107.63	2,655,134
2019-06-27	115.12	115.94	114.97	115.38	105.48	1,174,097
2019-06-26	116.93	117.00	114.21	114.57	104.52	1,657,991
2019-06-25	117.67	118.21	116.53	116.70	106.46	910,829
2019-06-24	118.29	118.39	117.00	117.42	107.12	869,217
2019-06-21	119.90	120.15	118.00	118.29	107.91	2,195,548
2019-06-20	119.00	120.14	116.13	119.71	109.21	1,523,473
2019-06-19	118.04	120.02	117.71	119.37	108.90	1,169,462
2019-06-18	118.69	119.10	117.88	118.12	107.76	944,098
2019-06-17	117.37	118.16	116.80	117.73	107.40	961,093
2019-06-14	119.81	120.10	116.87	117.45	107.14	1,366,295
2019-06-13	120.70	120.85	119.10	119.79	109.28	843,570
2019-06-12	120.32	121.30	120.00	120.69	110.10	808,653
2019-06-11	122.93	123.67	119.33	120.48	109.91	777,444
2019-06-10	121.34	122.26	120.56	121.71	111.03	732,845
2019-06-07	120.91	121.11	119.46	120.73	110.14	781,667
2019-06-06	118.80	120.82	118.19	120.31	109.75	1,237,957
2019-06-05	118.38	119.57	117.21	118.54	108.14	1,280,084
2019-06-04	115.25	117.59	114.38	117.41	107.11	1,123,936
2019-06-03	114.12	115.43	113.43	114.30	104.27	1,015,065
2019-05-31	111.76	114.22	111.44	113.93	103.93	1,422,430
2019-05-30	112.43	113.54	112.05	112.89	102.98	647,767

← NewerPage 31 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.