Zimmer Biomet Holdings, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2018-03-20	115.01	115.22	113.65	114.40	103.27	955,840
2018-03-19	116.73	116.74	113.90	114.75	103.59	917,833
2018-03-16	116.20	117.48	116.20	116.83	105.47	1,286,264
2018-03-15	116.92	117.90	115.37	115.92	104.64	1,235,794
2018-03-14	118.54	118.75	115.79	116.24	104.93	1,385,247
2018-03-13	118.60	118.84	117.51	117.92	106.45	1,503,079
2018-03-12	120.91	121.12	117.82	118.26	106.76	2,091,312
2018-03-09	120.74	121.44	120.14	120.86	109.10	900,838
2018-03-08	121.70	121.70	119.71	120.21	108.52	1,310,675
2018-03-07	117.33	121.66	117.33	121.00	109.23	1,386,277
2018-03-06	118.38	118.55	116.93	118.09	106.60	1,139,283
2018-03-05	116.64	118.66	116.26	118.13	106.64	1,079,955
2018-03-02	113.23	117.44	113.01	117.05	105.66	1,217,357
2018-03-01	116.00	116.59	112.52	113.55	102.51	1,075,938
2018-02-28	118.15	118.93	116.22	116.25	104.94	844,291
2018-02-27	119.92	120.20	118.12	118.14	106.65	880,547
2018-02-26	118.90	120.03	118.40	119.88	108.22	657,758
2018-02-23	118.38	118.94	117.62	118.85	107.29	652,299
2018-02-22	119.25	120.00	117.34	117.58	106.14	914,846
2018-02-21	119.33	120.70	118.66	118.68	107.14	1,018,258
2018-02-20	119.80	120.72	118.50	118.72	107.17	683,611
2018-02-16	119.70	121.66	118.93	120.48	108.76	717,498
2018-02-15	118.15	119.90	117.80	119.79	108.14	1,304,083
2018-02-14	115.23	117.96	115.23	117.70	106.25	783,624
2018-02-13	115.83	116.18	114.87	115.93	104.65	1,113,533
2018-02-12	116.96	117.49	115.05	116.52	105.19	1,511,628
2018-02-09	116.05	117.41	112.97	116.39	105.07	2,210,277
2018-02-08	120.50	120.64	115.50	115.53	104.29	1,708,976
2018-02-07	121.65	123.52	120.74	120.78	109.03	1,179,453
2018-02-06	121.00	122.93	119.50	122.30	110.40	2,230,980
2018-02-05	124.79	127.42	122.37	123.18	111.20	2,161,764
2018-02-02	127.05	127.20	125.61	125.79	113.55	1,434,481
2018-02-01	126.35	128.72	125.71	128.19	115.72	1,808,989
2018-01-31	126.63	129.06	125.17	127.12	114.76	1,997,376
2018-01-30	123.05	129.15	121.52	125.94	113.69	2,969,490
2018-01-29	126.29	129.34	126.25	127.39	115.00	2,614,140
2018-01-26	124.76	126.52	124.03	126.23	113.95	1,432,627
2018-01-25	125.81	125.81	124.14	124.74	112.61	1,069,243
2018-01-24	125.05	125.82	124.27	125.02	112.86	1,085,723
2018-01-23	125.65	125.95	124.03	124.51	112.40	1,261,956
2018-01-22	123.50	126.27	122.89	126.20	113.92	1,405,023
2018-01-19	122.24	124.69	122.24	123.48	111.47	1,858,635
2018-01-18	122.42	122.76	121.55	122.19	110.30	1,110,031
2018-01-17	122.24	122.83	121.71	122.49	110.58	1,202,937
2018-01-16	122.32	123.05	121.09	121.68	109.84	1,438,395
2018-01-12	122.82	123.04	121.58	122.10	110.22	1,044,832
2018-01-11	122.77	123.14	121.20	122.29	110.40	1,343,944
2018-01-10	124.12	124.40	120.77	122.53	110.61	2,015,401
2018-01-09	126.72	127.02	124.05	124.19	112.11	2,059,176
2018-01-08	125.66	126.71	125.10	126.22	113.94	1,286,985
2018-01-05	124.89	126.21	124.31	125.98	113.73	1,095,302
2018-01-04	125.29	126.71	123.41	124.74	112.61	1,105,396
2018-01-03	124.71	125.40	123.95	124.92	112.77	1,368,664
2018-01-02	121.00	124.27	120.56	124.06	111.99	1,818,259
2017-12-29	121.75	121.95	120.62	120.67	108.93	1,054,308
2017-12-28	120.18	121.95	119.27	121.75	109.91	1,021,245
2017-12-27	120.00	120.93	119.84	120.14	108.24	856,239
2017-12-26	120.17	120.57	119.82	119.96	108.08	383,984
2017-12-22	119.78	120.24	119.63	120.12	108.22	735,523
2017-12-21	121.13	121.89	119.81	119.95	108.07	1,120,228

← NewerPage 37 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.