Zimmer Biomet Holdings, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2018-12-06	110.68	112.91	108.88	112.91	102.57	1,522,031
2018-12-04	116.10	116.73	111.79	111.99	101.73	1,667,467
2018-12-03	117.60	118.26	116.10	116.44	105.77	1,585,170
2018-11-30	115.13	117.14	114.84	117.02	106.30	1,293,783
2018-11-29	114.22	115.93	114.22	114.96	104.43	964,595
2018-11-28	113.52	115.77	113.09	114.70	104.19	2,442,233
2018-11-27	112.46	113.71	111.99	113.12	102.76	828,841
2018-11-26	113.42	113.89	112.56	113.25	102.87	620,781
2018-11-23	112.06	113.87	111.48	112.70	102.38	276,555
2018-11-21	113.25	113.63	111.83	112.69	102.37	726,356
2018-11-20	112.84	113.07	110.77	112.40	102.10	1,192,019
2018-11-19	117.00	117.03	113.17	113.50	103.10	1,106,529
2018-11-16	114.56	117.98	114.21	117.05	106.33	1,165,136
2018-11-15	111.43	114.65	110.66	114.61	104.11	959,136
2018-11-14	113.97	114.48	112.11	112.33	102.04	719,867
2018-11-13	115.09	115.57	112.68	112.91	102.57	1,116,314
2018-11-12	117.59	117.59	114.02	114.44	103.96	1,201,804
2018-11-09	118.69	119.13	116.50	117.62	106.84	974,792
2018-11-08	117.95	119.49	117.52	119.22	108.30	965,934
2018-11-07	115.55	118.35	115.55	118.16	107.33	1,526,872
2018-11-06	114.54	115.76	114.16	115.04	104.50	1,000,851
2018-11-05	115.64	116.66	114.56	115.03	104.49	1,230,644
2018-11-02	117.38	117.96	113.38	115.14	104.59	1,135,678
2018-11-01	113.85	117.13	113.85	116.72	106.03	1,758,519
2018-10-31	115.97	116.00	113.54	113.59	103.18	1,440,352
2018-10-30	115.54	116.90	112.41	114.58	104.08	1,835,872
2018-10-29	116.32	117.88	113.67	115.29	104.73	1,355,583
2018-10-26	115.55	119.01	113.77	115.13	104.58	3,359,036
2018-10-25	121.61	123.44	120.02	122.15	110.96	1,355,068
2018-10-24	124.05	125.00	120.65	121.10	110.01	1,180,071
2018-10-23	122.73	124.58	121.20	124.07	112.70	1,402,860
2018-10-22	124.75	124.90	122.74	124.12	112.75	1,044,729
2018-10-19	126.55	127.38	123.78	124.40	113.00	958,106
2018-10-18	128.22	128.22	125.60	126.32	114.75	1,056,883
2018-10-17	127.35	128.43	126.92	128.32	116.56	985,916
2018-10-16	123.97	127.80	123.33	127.68	115.98	1,524,915
2018-10-15	122.74	124.96	122.15	123.50	112.19	1,046,171
2018-10-12	122.58	124.11	121.59	123.30	112.00	1,495,766
2018-10-11	123.71	124.04	120.32	121.15	110.05	1,576,312
2018-10-10	126.63	127.19	123.54	123.60	112.28	1,326,640
2018-10-09	127.34	128.23	125.92	126.91	115.28	856,033
2018-10-08	128.23	128.34	125.97	127.37	115.70	945,025
2018-10-05	129.13	130.15	127.50	128.59	116.81	766,011
2018-10-04	129.26	129.72	128.02	128.97	117.15	826,266
2018-10-03	130.06	131.14	129.04	129.42	117.56	754,372
2018-10-02	130.81	130.81	129.41	129.93	118.03	669,500
2018-10-01	131.81	132.30	130.26	130.56	118.60	817,408
2018-09-28	129.53	132.07	129.22	131.47	119.43	1,086,753
2018-09-27	129.87	130.71	129.56	129.71	117.83	1,058,737
2018-09-26	130.37	130.89	129.58	130.03	117.90	982,826
2018-09-25	131.24	131.38	129.45	130.51	118.33	1,074,805
2018-09-24	130.88	131.61	130.66	131.24	119.00	668,573
2018-09-21	131.06	134.55	130.00	131.43	119.17	1,616,688
2018-09-20	129.94	131.05	129.94	130.72	118.53	987,873
2018-09-19	130.83	130.83	129.15	129.84	117.73	644,162
2018-09-18	129.38	131.34	128.54	130.45	118.28	897,233
2018-09-17	130.21	130.42	129.18	129.55	117.46	1,176,260
2018-09-14	129.65	130.58	128.81	130.07	117.94	1,090,873
2018-09-13	126.19	129.92	126.07	129.66	117.56	2,517,835
2018-09-12	123.31	126.38	123.31	126.19	114.42	1,692,702

← NewerPage 34 of 79 · 4,733 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.