Zimmer Biomet Holdings, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2018-06-14	114.34	114.94	113.71	114.88	103.94	1,091,903
2018-06-13	114.50	115.59	113.88	113.98	103.12	911,653
2018-06-12	114.28	114.80	113.89	114.15	103.28	741,703
2018-06-11	114.42	114.98	113.37	114.21	103.33	847,072
2018-06-08	113.91	114.61	113.17	114.50	103.59	424,875
2018-06-07	114.21	114.66	112.87	113.67	102.84	731,609
2018-06-06	113.21	114.20	112.69	114.18	103.30	556,715
2018-06-05	113.74	114.13	112.93	113.14	102.36	973,762
2018-06-04	112.80	114.22	112.72	113.66	102.83	1,132,073
2018-06-01	112.19	113.39	112.02	112.61	101.88	1,046,274
2018-05-31	110.72	112.37	110.59	111.51	100.89	1,597,530
2018-05-30	109.60	111.21	109.49	110.65	100.11	672,796
2018-05-29	110.17	110.65	108.49	109.27	98.860	1,084,590
2018-05-25	111.69	112.98	110.87	111.08	100.50	810,507
2018-05-24	113.00	113.87	111.50	111.74	101.09	1,330,966
2018-05-23	112.58	113.43	111.92	112.71	101.97	912,889
2018-05-22	114.30	114.79	112.79	112.95	102.19	814,318
2018-05-21	115.05	115.39	114.16	114.31	103.42	696,692
2018-05-18	115.00	115.15	113.92	114.50	103.59	1,374,535
2018-05-17	114.85	115.84	114.05	115.05	104.09	777,444
2018-05-16	113.10	115.19	111.76	114.54	103.63	1,149,789
2018-05-15	114.77	114.77	112.67	113.19	102.41	1,613,495
2018-05-14	116.44	116.44	114.69	115.20	104.23	1,503,182
2018-05-11	117.02	117.58	115.50	116.44	105.35	973,041
2018-05-10	116.54	118.22	116.21	117.30	106.13	1,178,526
2018-05-09	116.25	116.94	115.39	116.21	105.14	1,302,641
2018-05-08	116.71	117.29	115.44	115.99	104.94	1,344,768
2018-05-07	116.53	117.56	116.34	116.99	105.84	1,471,561
2018-05-04	114.72	116.85	114.31	116.22	105.15	1,318,400
2018-05-03	116.78	116.84	114.21	115.18	104.21	1,801,367
2018-05-02	116.60	118.04	116.43	117.46	106.27	1,857,090
2018-05-01	115.23	117.99	114.72	116.95	105.81	2,533,079
2018-04-30	117.07	117.51	115.02	115.17	104.20	1,743,172
2018-04-27	114.41	117.68	112.71	116.92	105.78	2,053,511
2018-04-26	109.00	115.23	107.69	115.10	104.13	3,167,456
2018-04-25	108.96	110.70	108.04	110.59	100.05	1,119,816
2018-04-24	111.62	111.78	108.48	109.44	99.014	1,030,721
2018-04-23	110.47	112.29	110.03	111.24	100.64	1,503,697
2018-04-20	111.06	112.17	109.86	110.32	99.810	1,587,848
2018-04-19	110.13	110.97	109.65	110.74	100.19	1,400,079
2018-04-18	108.75	110.95	108.73	110.08	99.593	1,627,091
2018-04-17	107.91	109.40	105.93	108.82	98.453	1,244,240
2018-04-16	106.21	107.93	105.82	107.24	97.024	1,367,943
2018-04-13	107.02	107.34	105.02	105.57	95.513	821,837
2018-04-12	106.18	107.01	105.79	106.42	96.282	759,728
2018-04-11	106.45	106.93	105.63	106.03	95.929	656,522
2018-04-10	107.07	108.65	107.01	107.29	97.069	1,222,198
2018-04-09	105.66	108.08	105.31	106.20	96.083	1,241,768
2018-04-06	107.75	107.94	104.28	105.18	95.160	887,139
2018-04-05	107.89	109.40	107.21	108.35	98.028	761,067
2018-04-04	106.05	107.50	105.45	107.36	97.132	1,301,199
2018-04-03	106.49	107.64	105.25	107.14	96.933	1,189,032
2018-04-02	108.89	109.40	104.89	106.40	96.264	1,272,050
2018-03-29	108.79	109.62	107.60	109.04	98.652	1,396,783
2018-03-28	108.54	109.64	108.09	108.16	97.856	1,025,262
2018-03-27	109.89	110.31	107.88	108.48	97.928	1,254,849
2018-03-26	108.38	109.92	107.69	109.76	99.084	1,312,220
2018-03-23	109.58	109.73	107.32	107.44	96.989	2,587,257
2018-03-22	113.64	114.42	111.32	111.38	100.55	1,249,596
2018-03-21	114.66	115.08	113.88	114.38	103.25	964,595

← NewerPage 36 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.