Zimmer Biomet Holdings, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2019-05-29	112.26	113.31	111.17	112.22	102.37	1,288,118
2019-05-28	114.64	115.00	112.00	112.14	102.30	867,260
2019-05-24	114.08	115.06	114.00	114.52	104.47	603,992
2019-05-23	114.99	115.21	112.43	113.96	103.96	1,251,553
2019-05-22	116.07	116.09	114.60	115.15	105.05	1,138,047
2019-05-21	116.76	117.02	116.05	116.11	105.92	1,265,252
2019-05-20	115.86	116.74	115.17	115.92	105.75	1,287,912
2019-05-17	116.91	117.93	115.60	116.42	106.20	1,377,419
2019-05-16	118.98	119.67	117.67	118.08	107.72	1,098,701
2019-05-15	118.25	119.21	117.15	118.55	108.15	788,671
2019-05-14	119.03	120.05	118.59	118.75	108.33	773,839
2019-05-13	119.83	120.40	117.52	118.66	108.25	1,114,254
2019-05-10	121.38	122.36	118.80	121.97	111.27	1,012,799
2019-05-09	121.39	122.25	120.05	121.91	111.21	834,712
2019-05-08	123.44	123.49	122.20	122.56	111.81	726,356
2019-05-07	124.56	125.21	122.48	123.39	112.56	1,064,402
2019-05-06	122.17	125.64	121.81	125.55	114.53	976,337
2019-05-03	124.00	125.18	123.42	124.31	113.40	877,148
2019-05-02	120.91	123.60	120.27	123.21	112.40	1,476,608
2019-05-01	123.09	123.31	120.98	121.22	110.58	1,221,477
2019-04-30	120.84	123.27	120.51	123.16	112.35	1,557,772
2019-04-29	122.70	123.65	120.03	120.83	110.23	2,180,716
2019-04-26	125.00	126.70	119.50	123.86	112.99	3,840,458
2019-04-25	124.07	125.45	123.06	124.72	113.78	1,485,981
2019-04-24	124.09	125.58	123.00	124.45	113.53	1,267,003
2019-04-23	121.32	123.68	120.76	122.76	111.99	1,326,228
2019-04-22	119.31	122.37	119.16	121.20	110.57	1,580,844
2019-04-18	119.66	120.96	118.02	120.00	109.47	1,465,793
2019-04-17	125.84	125.84	119.01	119.69	109.19	2,408,243
2019-04-16	128.91	129.54	125.27	125.52	114.51	948,012
2019-04-15	128.43	128.95	127.64	127.90	116.68	883,019
2019-04-12	128.88	129.18	127.75	127.92	116.70	1,029,794
2019-04-11	128.99	129.01	127.69	128.54	117.26	905,267
2019-04-10	128.63	129.67	128.61	128.84	117.53	923,704
2019-04-09	128.32	129.71	128.10	128.66	117.37	1,219,314
2019-04-08	128.92	128.93	127.01	128.76	117.46	1,298,315
2019-04-05	126.69	127.54	126.38	127.21	116.05	818,129
2019-04-04	126.57	127.28	125.87	126.56	115.45	841,510
2019-04-03	128.11	128.73	126.28	126.48	115.38	1,954,322
2019-04-02	127.85	127.85	126.80	127.50	116.31	918,348
2019-04-01	128.45	128.51	127.25	127.76	116.55	823,279
2019-03-29	127.56	127.93	126.52	127.70	116.49	1,190,989
2019-03-28	126.86	127.06	125.60	126.96	115.82	1,788,080
2019-03-27	126.66	127.13	124.99	126.89	115.54	1,180,174
2019-03-26	127.58	128.20	126.48	126.92	115.56	832,961
2019-03-25	126.36	126.94	124.41	126.59	115.26	995,598
2019-03-22	128.68	129.00	126.65	126.68	115.35	1,230,953
2019-03-21	126.85	129.56	126.84	129.56	117.97	1,443,648
2019-03-20	125.91	128.51	125.55	127.43	116.03	2,047,331
2019-03-19	125.57	126.08	124.69	125.72	114.47	1,265,046
2019-03-18	126.41	126.85	124.71	125.32	114.11	1,310,778
2019-03-15	122.83	125.94	122.83	125.92	114.65	2,502,076
2019-03-14	123.33	123.83	122.55	122.94	111.94	1,355,686
2019-03-13	123.16	124.36	122.05	123.13	112.11	1,001,572
2019-03-12	121.75	122.81	121.06	122.68	111.70	1,295,843
2019-03-11	121.75	122.30	120.92	121.41	110.55	1,485,981
2019-03-08	121.17	121.95	120.08	121.61	110.73	907,636
2019-03-07	123.31	123.58	121.08	121.39	110.53	1,079,337
2019-03-06	124.15	124.23	122.50	123.24	112.21	870,041
2019-03-05	124.30	125.16	123.40	124.11	113.01	1,068,213

← NewerPage 32 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.