Zimmer Biomet Holdings, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-12-20	121.84	122.39	120.62	121.18	109.17	1,611,847
2017-12-19	119.23	124.17	118.35	121.38	109.35	4,549,716
2017-12-18	115.89	116.30	114.30	114.43	103.09	1,509,465
2017-12-15	113.60	115.63	113.46	115.24	103.82	2,222,843
2017-12-14	113.65	113.90	112.80	112.82	101.64	1,328,597
2017-12-13	113.25	114.53	113.25	113.52	102.27	2,899,965
2017-12-12	113.64	114.46	113.39	113.54	102.29	1,642,232
2017-12-11	113.18	114.07	113.18	113.51	102.26	1,179,247
2017-12-08	114.80	115.00	112.65	113.38	102.15	1,731,018
2017-12-07	115.90	116.23	114.50	114.78	103.41	989,521
2017-12-06	115.18	115.99	114.65	115.78	104.31	944,613
2017-12-05	115.41	116.11	114.56	115.49	104.05	1,298,933
2017-12-04	115.06	116.27	114.59	114.82	103.44	1,424,284
2017-12-01	117.34	117.67	113.81	114.57	103.22	1,532,537
2017-11-30	116.71	117.72	116.01	117.10	105.50	1,947,318
2017-11-29	115.50	116.74	115.00	116.52	104.98	1,809,401
2017-11-28	113.39	115.38	112.37	115.21	103.80	1,875,012
2017-11-27	113.41	113.66	112.64	113.39	102.16	855,209
2017-11-24	112.95	113.31	112.08	113.07	101.87	297,773
2017-11-22	113.53	113.66	112.46	113.07	101.87	809,477
2017-11-21	112.99	114.32	112.56	113.56	102.31	1,152,055
2017-11-20	112.00	112.68	111.61	112.18	101.07	966,964
2017-11-17	111.50	112.36	111.50	111.61	100.55	1,074,599
2017-11-16	111.31	112.95	110.98	112.24	101.12	1,680,857
2017-11-15	111.97	112.19	110.34	111.08	100.08	1,184,500
2017-11-14	112.84	112.97	111.12	112.21	101.09	1,347,343
2017-11-13	110.08	111.30	109.88	111.06	100.06	1,313,868
2017-11-10	111.28	111.76	109.57	110.75	99.778	1,002,602
2017-11-09	109.03	111.86	108.93	111.84	100.76	1,704,238
2017-11-08	108.55	109.84	108.03	109.17	98.354	1,847,923
2017-11-07	109.98	109.98	108.17	108.72	97.949	1,317,679
2017-11-06	109.32	110.52	108.95	109.34	98.507	2,590,759
2017-11-03	110.08	111.00	108.54	109.25	98.426	4,036,261
2017-11-02	114.90	115.16	111.29	112.32	101.19	3,582,649
2017-11-01	111.91	117.13	110.79	115.09	103.69	4,707,100
2017-10-31	121.72	122.43	120.89	121.62	109.57	1,877,587
2017-10-30	123.38	123.89	120.88	121.35	109.33	1,636,155
2017-10-27	122.04	124.75	121.01	124.46	112.13	1,539,438
2017-10-26	121.50	121.99	120.77	121.00	109.01	1,221,889
2017-10-25	121.00	121.69	119.93	121.46	109.43	1,534,700
2017-10-24	121.95	122.11	120.34	121.21	109.20	1,365,677
2017-10-23	122.55	123.82	121.64	121.70	109.64	906,812
2017-10-20	122.37	122.83	121.32	122.35	110.23	816,481
2017-10-19	120.90	121.94	120.17	121.88	109.81	1,131,043
2017-10-18	120.12	120.87	119.87	120.69	108.73	904,958
2017-10-17	119.67	119.98	118.80	119.93	108.05	870,968
2017-10-16	119.60	119.84	119.03	119.51	107.67	1,392,972
2017-10-13	120.35	120.59	119.02	119.70	107.84	822,661
2017-10-12	118.35	120.75	118.06	120.63	108.68	1,530,580
2017-10-11	118.20	118.77	117.75	118.64	106.89	945,746
2017-10-10	117.52	118.76	117.52	118.41	106.68	1,120,331
2017-10-09	119.24	119.24	117.05	117.52	105.88	991,684
2017-10-06	118.58	119.32	118.06	119.27	107.45	896,718
2017-10-05	117.56	119.59	117.27	119.16	107.35	1,109,825
2017-10-04	116.16	117.62	115.87	117.53	105.89	1,503,800
2017-10-03	117.99	118.12	116.08	116.15	104.64	1,086,547
2017-10-02	117.32	118.21	116.55	117.70	106.04	1,043,390
2017-09-29	115.72	117.14	115.40	117.09	105.49	1,090,461
2017-09-28	116.11	116.30	115.12	115.66	104.20	1,014,447
2017-09-27	115.16	116.37	114.36	116.25	104.73	1,220,138

← NewerPage 38 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.