Zimmer Biomet Holdings, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-06-30	127.89	128.92	127.89	128.40	115.44	764,672
2017-06-29	128.94	128.95	127.00	127.89	114.98	1,350,330
2017-06-28	129.15	129.42	128.37	128.51	115.54	1,155,248
2017-06-27	128.82	129.11	127.78	128.25	115.31	954,604
2017-06-26	129.34	129.82	128.48	129.06	116.03	1,047,407
2017-06-23	129.65	129.65	128.86	129.09	116.06	3,403,429
2017-06-22	128.54	130.20	128.54	129.39	116.33	1,177,805
2017-06-21	127.59	128.95	126.85	128.52	115.55	1,125,687
2017-06-20	127.26	127.89	127.09	127.22	114.16	895,791
2017-06-19	126.22	127.27	125.80	127.09	114.05	939,772
2017-06-16	126.20	126.38	125.43	125.92	113.00	1,116,520
2017-06-15	124.86	126.20	124.42	125.84	112.93	876,942
2017-06-14	125.97	126.00	124.96	125.60	112.71	827,502
2017-06-13	124.76	125.77	124.53	125.47	112.59	667,852
2017-06-12	124.58	125.09	122.92	125.00	112.17	1,054,514
2017-06-09	125.19	125.94	123.74	125.01	112.18	1,372,166
2017-06-08	124.35	125.56	123.90	125.17	112.32	1,063,269
2017-06-07	124.50	124.73	123.90	124.35	111.59	860,771
2017-06-06	123.50	124.45	123.50	124.17	111.43	1,152,261
2017-06-05	124.34	124.34	123.19	123.93	111.21	1,061,003
2017-06-02	121.75	124.35	121.75	123.94	111.22	1,436,026
2017-06-01	119.68	123.05	119.31	122.67	110.08	1,681,681
2017-05-31	118.43	119.41	117.60	119.21	106.98	841,922
2017-05-30	118.62	119.05	118.02	118.43	106.28	536,321
2017-05-26	119.45	119.65	118.91	119.23	106.99	667,543
2017-05-25	119.36	119.89	118.96	119.30	107.06	650,136
2017-05-24	117.90	119.19	117.40	119.10	106.88	1,199,744
2017-05-23	117.99	118.29	117.28	117.81	105.72	1,294,916
2017-05-22	118.06	118.06	116.93	117.79	105.70	1,046,480
2017-05-19	117.57	117.95	116.22	117.67	105.59	1,036,283
2017-05-18	117.72	118.60	116.82	117.26	105.23	1,121,876
2017-05-17	119.78	119.78	117.37	117.72	105.64	1,820,834
2017-05-16	120.15	121.70	118.40	119.78	107.49	3,984,349
2017-05-15	120.98	123.12	120.10	122.33	109.78	2,595,703
2017-05-12	120.86	122.93	120.55	121.26	108.82	2,089,355
2017-05-11	119.83	121.16	118.64	121.02	108.60	2,073,699
2017-05-10	118.49	119.71	118.04	119.49	107.23	1,390,088
2017-05-09	116.85	118.84	116.80	118.66	106.48	1,497,002
2017-05-08	116.61	117.21	116.03	116.91	104.91	1,269,990
2017-05-05	117.46	117.46	115.75	116.54	104.58	1,546,133
2017-05-04	119.35	119.68	116.18	116.85	104.86	2,413,805
2017-05-03	120.46	120.73	118.60	119.43	107.17	1,116,829
2017-05-02	120.90	121.25	120.29	120.63	108.25	1,194,903
2017-05-01	119.69	121.95	119.00	120.82	108.42	2,261,571
2017-04-28	117.75	119.90	117.03	119.65	107.37	2,434,611
2017-04-27	115.50	118.50	115.00	118.10	105.98	6,083,592
2017-04-26	124.65	125.42	123.97	125.32	112.46	1,797,453
2017-04-25	123.40	124.76	123.01	124.49	111.71	1,109,104
2017-04-24	122.47	123.52	121.82	123.27	110.62	930,296
2017-04-21	121.66	122.07	120.81	121.19	108.75	838,626
2017-04-20	120.33	122.25	119.46	121.85	109.34	858,402
2017-04-19	120.20	120.78	119.53	120.26	107.92	821,013
2017-04-18	120.58	120.90	119.17	119.57	107.30	981,590
2017-04-17	120.02	121.16	119.74	121.16	108.73	572,371
2017-04-13	119.03	120.23	118.34	119.53	107.26	709,052
2017-04-12	118.91	119.60	118.52	119.17	106.94	677,225
2017-04-11	119.81	120.03	119.25	119.58	107.31	512,734
2017-04-10	119.98	120.77	119.77	120.03	107.71	471,637
2017-04-07	120.12	120.43	119.77	119.88	107.58	449,904
2017-04-06	120.42	120.47	119.58	120.20	107.86	912,477

← NewerPage 40 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.