Zimmer Biomet Holdings, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-09-26	114.52	115.56	114.16	114.75	103.38	1,038,446
2017-09-25	114.39	115.47	112.97	114.37	103.04	1,428,301
2017-09-22	113.09	114.48	112.66	114.40	103.07	1,647,073
2017-09-21	116.25	116.31	112.68	113.06	101.86	1,441,588
2017-09-20	115.65	116.67	115.23	116.22	104.49	1,279,569
2017-09-19	116.35	116.98	115.31	115.48	103.82	2,274,652
2017-09-18	115.61	116.40	115.24	116.30	104.56	1,376,492
2017-09-15	115.93	116.12	114.44	115.47	103.82	1,675,501
2017-09-14	115.70	116.35	115.62	115.99	104.28	1,748,631
2017-09-13	116.32	116.53	115.29	115.89	104.19	947,188
2017-09-12	115.74	117.49	115.34	116.43	104.68	1,016,713
2017-09-11	116.25	116.89	115.61	115.80	104.11	973,144
2017-09-08	115.33	116.61	114.92	115.70	104.02	1,029,279
2017-09-07	115.63	116.12	115.26	115.67	104.00	693,396
2017-09-06	114.53	115.84	113.86	115.63	103.96	1,077,174
2017-09-05	114.07	115.33	113.42	114.24	102.71	1,546,545
2017-09-01	114.47	114.72	113.51	114.33	102.79	733,154
2017-08-31	113.51	114.93	113.20	114.27	102.74	1,268,342
2017-08-30	112.81	113.07	111.99	113.01	101.60	1,112,091
2017-08-29	112.38	113.14	111.88	112.82	101.43	725,017
2017-08-28	113.57	113.65	112.33	112.89	101.50	792,688
2017-08-25	113.49	113.94	113.12	113.19	101.77	772,912
2017-08-24	112.83	113.96	112.41	112.85	101.46	1,023,717
2017-08-23	113.04	113.45	111.95	112.28	100.95	1,357,334
2017-08-22	112.75	114.09	112.54	113.96	102.46	1,689,818
2017-08-21	111.63	113.18	111.55	112.77	101.39	1,298,521
2017-08-18	112.47	112.47	111.33	111.38	100.14	1,067,183
2017-08-17	113.00	114.09	112.35	112.42	101.07	1,102,306
2017-08-16	113.68	114.30	112.94	113.08	101.67	1,565,600
2017-08-15	113.02	113.40	112.17	112.97	101.57	1,396,680
2017-08-14	112.58	113.65	111.83	112.51	101.15	986,431
2017-08-11	110.43	112.36	110.25	111.70	100.43	1,542,013
2017-08-10	112.42	112.58	110.09	110.13	99.014	2,286,394
2017-08-09	113.95	114.28	112.22	112.86	101.47	1,907,972
2017-08-08	117.08	117.08	114.57	115.04	103.43	1,597,530
2017-08-07	117.92	117.99	116.85	117.19	105.36	831,210
2017-08-04	117.27	118.08	116.34	117.93	106.03	1,749,043
2017-08-03	117.21	118.16	116.39	117.16	105.33	2,097,698
2017-08-02	120.27	120.34	117.39	117.69	105.81	2,634,843
2017-08-01	121.81	121.81	120.25	120.32	108.18	2,225,315
2017-07-31	123.70	123.70	121.07	121.32	109.07	2,325,122
2017-07-28	124.76	124.97	123.66	123.78	111.29	1,568,793
2017-07-27	127.59	127.60	124.89	125.44	112.78	3,900,610
2017-07-26	128.82	129.30	128.50	128.70	115.71	1,362,587
2017-07-25	129.20	129.44	128.19	128.77	115.77	1,250,420
2017-07-24	129.82	129.95	127.90	128.79	115.79	1,867,699
2017-07-21	129.55	130.21	129.17	129.61	116.53	940,287
2017-07-20	131.40	131.48	129.34	129.47	116.40	2,644,937
2017-07-19	131.35	132.20	130.87	131.07	117.84	1,477,020
2017-07-18	132.28	132.62	130.69	131.18	117.94	1,561,480
2017-07-17	132.51	133.49	131.90	132.61	119.23	971,599
2017-07-14	129.26	133.09	129.21	132.49	119.12	1,873,261
2017-07-13	126.53	130.97	125.85	128.98	115.96	4,227,223
2017-07-12	128.46	128.99	125.62	126.36	113.61	3,235,848
2017-07-11	127.39	127.50	126.47	126.49	113.72	1,224,052
2017-07-10	127.12	127.71	126.87	127.40	114.54	1,056,368
2017-07-07	125.95	127.70	125.48	127.11	114.28	1,066,771
2017-07-06	127.12	127.53	125.40	125.63	112.95	1,578,372
2017-07-05	128.55	128.98	126.32	127.77	114.87	1,914,976
2017-07-03	129.01	129.10	128.20	128.38	115.42	562,483

← NewerPage 39 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.