Zimmer Biomet Holdings, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-15 | 108.45 | 112.74 | 108.25 | 112.54 | 110.30 | 2,600,000 |
| 2024-11-14 | 109.96 | 111.20 | 108.77 | 108.85 | 106.69 | 2,087,000 |
| 2024-11-13 | 109.34 | 110.49 | 109.09 | 109.97 | 107.78 | 1,245,800 |
| 2024-11-12 | 109.37 | 110.38 | 108.87 | 109.94 | 107.76 | 1,275,200 |
| 2024-11-11 | 108.19 | 109.63 | 107.85 | 109.46 | 107.28 | 1,404,500 |
| 2024-11-08 | 108.26 | 109.44 | 107.51 | 108.18 | 106.03 | 1,175,700 |
| 2024-11-07 | 110.33 | 110.33 | 108.36 | 108.69 | 106.53 | 1,445,900 |
| 2024-11-06 | 112.60 | 112.83 | 108.70 | 110.17 | 107.98 | 1,930,000 |
| 2024-11-05 | 107.79 | 109.01 | 107.47 | 108.92 | 106.76 | 1,388,100 |
| 2024-11-04 | 107.70 | 108.52 | 107.08 | 108.41 | 106.26 | 1,427,600 |
| 2024-11-01 | 107.40 | 109.50 | 107.14 | 107.27 | 105.14 | 1,905,700 |
| 2024-10-31 | 109.70 | 109.70 | 106.59 | 106.92 | 104.80 | 2,124,000 |
| 2024-10-30 | 107.52 | 109.96 | 107.14 | 109.81 | 107.63 | 3,246,500 |
| 2024-10-29 | 103.28 | 105.07 | 102.94 | 103.88 | 101.82 | 2,153,000 |
| 2024-10-28 | 103.14 | 104.32 | 102.81 | 103.60 | 101.54 | 1,536,500 |
| 2024-10-25 | 102.96 | 103.67 | 102.24 | 102.35 | 100.32 | 1,398,200 |
| 2024-10-24 | 105.10 | 105.52 | 103.87 | 104.00 | 101.93 | 760,200 |
| 2024-10-23 | 103.82 | 104.76 | 103.69 | 104.70 | 102.62 | 744,300 |
| 2024-10-22 | 105.06 | 105.16 | 103.72 | 104.26 | 102.19 | 1,430,900 |
| 2024-10-21 | 105.96 | 106.04 | 104.52 | 105.20 | 103.11 | 936,400 |
| 2024-10-18 | 105.48 | 107.09 | 104.81 | 106.31 | 104.20 | 1,081,600 |
| 2024-10-17 | 105.59 | 105.78 | 104.39 | 104.95 | 102.86 | 1,396,800 |
| 2024-10-16 | 104.84 | 105.57 | 104.11 | 105.46 | 103.36 | 968,200 |
| 2024-10-15 | 103.51 | 105.97 | 103.50 | 104.60 | 102.52 | 1,485,700 |
| 2024-10-14 | 103.76 | 105.19 | 102.96 | 104.83 | 102.75 | 1,110,700 |
| 2024-10-11 | 103.26 | 105.03 | 103.26 | 103.50 | 101.44 | 975,000 |
| 2024-10-10 | 103.48 | 103.83 | 102.59 | 102.82 | 100.78 | 1,090,300 |
| 2024-10-09 | 101.71 | 103.65 | 101.47 | 103.46 | 101.40 | 1,412,300 |
| 2024-10-08 | 102.59 | 102.79 | 101.64 | 101.77 | 99.747 | 1,462,400 |
| 2024-10-07 | 104.25 | 104.55 | 102.09 | 102.28 | 100.25 | 1,423,100 |
| 2024-10-04 | 104.71 | 105.20 | 103.76 | 104.68 | 102.60 | 1,449,200 |
| 2024-10-03 | 105.32 | 105.75 | 103.82 | 104.19 | 102.12 | 1,910,100 |
| 2024-10-02 | 107.04 | 107.19 | 105.56 | 105.69 | 103.59 | 1,474,400 |
| 2024-10-01 | 107.86 | 108.23 | 106.69 | 107.34 | 105.21 | 1,561,000 |
| 2024-09-30 | 108.24 | 108.25 | 107.27 | 107.95 | 105.80 | 1,024,800 |
| 2024-09-27 | 108.77 | 110.19 | 108.19 | 108.22 | 105.83 | 1,166,200 |
| 2024-09-26 | 106.89 | 107.99 | 106.89 | 107.71 | 105.34 | 1,211,700 |
| 2024-09-25 | 108.19 | 108.19 | 106.42 | 106.50 | 104.15 | 1,312,600 |
| 2024-09-24 | 107.60 | 107.96 | 106.79 | 107.81 | 105.43 | 1,374,700 |
| 2024-09-23 | 107.28 | 107.69 | 106.31 | 107.57 | 105.20 | 1,292,900 |
| 2024-09-20 | 105.57 | 106.74 | 105.01 | 106.42 | 104.07 | 3,920,000 |
| 2024-09-19 | 107.51 | 107.75 | 106.31 | 106.34 | 104.00 | 1,733,800 |
| 2024-09-18 | 106.18 | 107.14 | 105.25 | 106.28 | 103.94 | 1,462,500 |
| 2024-09-17 | 107.43 | 107.79 | 104.49 | 106.24 | 103.90 | 1,924,800 |
| 2024-09-16 | 106.84 | 107.59 | 106.25 | 107.43 | 105.06 | 1,261,100 |
| 2024-09-13 | 105.20 | 107.94 | 105.20 | 106.26 | 103.92 | 1,460,500 |
| 2024-09-12 | 105.15 | 105.31 | 104.10 | 105.14 | 102.82 | 1,436,700 |
| 2024-09-11 | 104.62 | 105.23 | 103.40 | 105.15 | 102.83 | 1,258,600 |
| 2024-09-10 | 104.71 | 105.31 | 103.99 | 105.16 | 102.84 | 1,635,300 |
| 2024-09-09 | 105.08 | 106.31 | 104.54 | 104.83 | 102.52 | 1,926,200 |
| 2024-09-06 | 105.51 | 105.51 | 104.04 | 104.81 | 102.50 | 2,518,100 |
| 2024-09-05 | 108.66 | 109.17 | 104.13 | 104.47 | 102.17 | 4,928,800 |
| 2024-09-04 | 116.00 | 116.56 | 113.92 | 114.48 | 111.96 | 1,144,900 |
| 2024-09-03 | 115.33 | 116.71 | 115.00 | 116.17 | 113.61 | 1,428,700 |
| 2024-08-30 | 114.95 | 115.93 | 114.61 | 115.46 | 112.91 | 1,584,900 |
| 2024-08-29 | 114.92 | 115.34 | 113.91 | 114.67 | 112.14 | 801,500 |
| 2024-08-28 | 114.72 | 115.15 | 113.86 | 114.19 | 111.67 | 687,000 |
| 2024-08-27 | 114.67 | 115.36 | 114.52 | 114.67 | 112.14 | 914,300 |
| 2024-08-26 | 115.32 | 116.37 | 114.23 | 114.63 | 112.10 | 913,500 |
| 2024-08-23 | 114.00 | 115.34 | 113.56 | 115.05 | 112.51 | 788,400 |
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.