Zimmer Biomet Holdings, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2019-03-05	124.30	125.16	123.40	124.11	113.01	1,068,213
2019-03-04	125.86	126.19	123.39	124.43	113.30	793,821
2019-03-01	124.92	125.85	124.54	125.41	114.19	1,291,826
2019-02-28	124.40	124.75	123.49	124.12	113.01	1,125,790
2019-02-27	122.65	124.71	122.65	124.49	113.35	975,307
2019-02-26	123.93	124.63	122.82	123.36	112.32	1,091,079
2019-02-25	125.00	125.19	123.07	123.90	112.81	940,184
2019-02-22	123.45	124.55	123.15	124.44	113.31	844,497
2019-02-21	124.03	124.43	122.96	123.48	112.43	871,689
2019-02-20	123.60	124.53	123.13	123.98	112.89	940,184
2019-02-19	123.23	124.11	122.55	123.56	112.50	1,139,592
2019-02-15	123.80	124.23	122.42	123.65	112.59	1,248,875
2019-02-14	122.99	123.45	122.44	122.49	111.53	864,994
2019-02-13	124.27	124.44	122.42	123.56	112.50	1,010,842
2019-02-12	122.75	124.14	122.14	123.95	112.86	2,097,801
2019-02-11	121.23	122.70	120.61	122.23	111.29	2,157,026
2019-02-08	117.52	120.59	117.52	120.58	109.79	1,357,746
2019-02-07	118.00	120.34	117.82	118.29	107.71	2,044,550
2019-02-06	117.71	118.52	116.99	118.18	107.61	995,598
2019-02-05	118.23	120.00	118.04	118.32	107.73	1,630,593
2019-02-04	116.93	118.27	115.66	118.08	107.52	2,204,406
2019-02-01	115.26	118.50	113.59	116.60	106.17	2,826,835
2019-01-31	108.60	109.79	107.76	109.56	99.757	1,342,605
2019-01-30	106.38	108.95	105.86	108.46	98.756	1,108,898
2019-01-29	105.82	106.62	105.35	105.66	96.206	990,551
2019-01-28	106.85	107.10	105.48	105.84	96.370	1,003,735
2019-01-25	105.84	108.39	105.84	107.41	97.800	1,186,148
2019-01-24	104.86	105.67	104.05	105.24	95.824	787,332
2019-01-23	104.44	105.68	103.94	104.78	95.405	914,537
2019-01-22	104.57	104.90	103.17	103.92	94.622	1,290,384
2019-01-18	106.71	107.03	104.05	105.34	95.915	2,164,236
2019-01-17	104.80	106.79	104.42	106.22	96.716	1,281,320
2019-01-16	104.25	105.71	104.20	105.00	95.605	988,388
2019-01-15	102.78	104.18	102.72	104.17	94.850	1,068,110
2019-01-14	103.37	103.85	102.17	102.69	93.502	1,309,233
2019-01-11	103.44	104.34	102.55	104.28	94.950	966,964
2019-01-10	101.91	103.74	101.20	103.72	94.440	1,529,756
2019-01-09	102.71	103.83	101.72	102.40	93.238	1,558,699
2019-01-08	104.64	106.26	98.600	101.57	92.482	3,356,770
2019-01-07	103.97	105.25	103.62	103.90	94.604	927,309
2019-01-04	101.44	104.19	101.39	103.86	94.568	1,627,812
2019-01-03	101.70	102.61	99.850	100.43	91.444	1,201,083
2019-01-02	102.92	103.68	101.45	102.28	93.129	1,186,663
2018-12-31	103.04	104.39	102.43	103.72	94.440	1,431,391
2018-12-28	102.00	103.99	101.56	102.65	93.466	1,915,800
2018-12-27	100.25	101.73	98.150	101.71	92.610	1,626,267
2018-12-26	97.600	102.08	97.300	102.02	92.674	1,667,776
2018-12-24	99.040	99.380	96.990	97.230	88.322	959,548
2018-12-21	101.88	102.81	98.750	99.380	90.275	3,159,113
2018-12-20	104.09	105.12	100.46	101.77	92.446	1,837,417
2018-12-19	104.47	106.64	103.81	104.56	94.981	1,992,226
2018-12-18	106.91	108.25	104.69	105.78	96.089	2,100,582
2018-12-17	108.51	109.78	106.86	107.25	97.424	1,542,528
2018-12-14	111.31	111.69	108.32	108.99	99.005	1,055,029
2018-12-13	113.46	114.10	111.11	112.36	102.07	1,090,873
2018-12-12	113.49	115.93	112.88	112.95	102.60	2,607,754
2018-12-11	112.29	113.08	109.78	112.01	101.75	1,916,830
2018-12-10	109.96	111.54	107.68	111.10	100.92	835,330
2018-12-07	112.80	113.13	109.00	109.92	99.850	1,075,938
2018-12-06	110.68	112.91	108.88	112.91	102.57	1,522,031

← NewerPage 33 of 79 · 4,732 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.