Zimmer Biomet Holdings, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2018-09-10	124.34	124.34	122.78	123.19	111.70	703,181
2018-09-07	123.41	124.32	123.37	123.78	112.23	681,551
2018-09-06	122.47	123.92	122.09	123.56	112.03	709,361
2018-09-05	121.41	122.86	120.50	122.52	111.09	846,351
2018-09-04	123.96	124.68	121.36	121.97	110.59	1,206,130
2018-08-31	123.15	123.74	122.77	123.63	112.10	745,411
2018-08-30	126.07	126.25	123.52	123.77	112.22	1,444,987
2018-08-29	126.44	127.41	126.15	126.51	114.71	767,247
2018-08-28	125.75	126.12	125.17	125.98	114.23	1,196,551
2018-08-27	125.45	126.60	122.59	125.30	113.61	2,037,855
2018-08-24	124.52	125.90	124.52	125.40	113.70	1,071,097
2018-08-23	124.68	124.90	124.00	124.48	112.87	530,450
2018-08-22	123.80	125.03	123.47	124.84	113.19	484,718
2018-08-21	125.12	125.70	124.01	124.27	112.68	866,024
2018-08-20	123.88	124.92	123.88	124.67	113.04	723,472
2018-08-17	122.82	124.17	122.19	123.86	112.31	811,434
2018-08-16	122.93	123.26	122.38	122.76	111.31	711,112
2018-08-15	122.25	122.95	120.97	122.71	111.26	864,994
2018-08-14	122.33	122.99	121.75	122.38	110.96	507,584
2018-08-13	122.50	123.31	121.46	122.45	111.03	1,108,383
2018-08-10	123.21	123.39	121.82	122.57	111.14	701,945
2018-08-09	123.95	124.63	123.57	123.74	112.20	567,324
2018-08-08	125.37	125.61	123.92	123.98	112.41	852,737
2018-08-07	125.86	126.30	125.26	125.44	113.74	589,366
2018-08-06	125.47	126.84	124.83	126.02	114.26	782,491
2018-08-03	124.20	126.00	122.96	125.91	114.16	1,551,077
2018-08-02	124.71	125.41	123.44	124.40	112.79	1,391,118
2018-08-01	125.24	126.22	124.93	125.42	113.72	1,626,988
2018-07-31	126.37	126.99	124.72	125.52	113.81	1,994,698
2018-07-30	126.82	128.38	125.89	126.51	114.71	2,122,109
2018-07-27	126.00	127.15	122.86	126.20	114.43	3,749,612
2018-07-26	117.42	117.84	116.20	117.11	106.18	1,655,107
2018-07-25	114.10	117.54	114.00	117.14	106.21	1,272,153
2018-07-24	113.63	115.03	112.74	114.61	103.92	1,261,338
2018-07-23	111.26	112.95	110.60	112.90	102.37	1,193,667
2018-07-20	111.94	112.55	111.52	111.66	101.24	849,853
2018-07-19	112.30	112.58	111.13	112.24	101.77	959,960
2018-07-18	114.05	114.95	112.13	112.38	101.90	1,032,163
2018-07-17	112.77	114.12	112.01	113.76	103.15	877,457
2018-07-16	114.89	114.99	112.24	112.63	102.12	737,995
2018-07-13	114.42	115.00	113.58	114.89	104.17	718,734
2018-07-12	114.75	114.75	113.11	114.04	103.40	627,682
2018-07-11	114.11	115.00	114.08	114.16	103.51	446,093
2018-07-10	114.91	115.23	114.14	114.80	104.09	411,279
2018-07-09	114.04	115.14	114.03	114.66	103.96	595,340
2018-07-06	113.00	115.12	112.81	114.00	103.36	958,209
2018-07-05	112.13	113.03	111.66	112.86	102.33	708,949
2018-07-03	111.80	112.76	110.05	111.93	101.49	534,776
2018-07-02	110.49	111.92	109.98	111.82	101.39	792,997
2018-06-29	111.59	113.32	111.38	111.44	101.04	944,098
2018-06-28	109.55	111.61	109.51	111.27	100.89	880,135
2018-06-27	111.48	113.50	109.56	110.06	99.575	2,193,797
2018-06-26	111.50	113.17	110.99	112.56	101.84	1,237,648
2018-06-25	111.35	111.55	109.50	110.73	100.18	951,205
2018-06-22	111.50	112.87	110.76	111.76	101.11	1,660,051
2018-06-21	111.89	112.33	110.90	111.51	100.89	659,303
2018-06-20	111.88	112.91	111.30	112.09	101.41	881,989
2018-06-19	111.44	111.87	110.65	111.81	101.16	629,124
2018-06-18	112.73	112.98	111.09	111.84	101.19	808,962
2018-06-15	114.58	115.41	112.28	113.38	102.58	1,567,454

← NewerPage 35 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.