Zimmer Biomet Holdings, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-04-05	120.76	121.55	120.05	120.18	107.85	807,417
2017-04-04	121.64	121.80	119.71	120.77	108.38	594,310
2017-04-03	121.98	122.28	120.28	121.35	108.90	1,000,954
2017-03-31	120.79	122.46	120.52	122.11	109.58	886,727
2017-03-30	120.97	121.91	120.90	121.36	108.90	542,192
2017-03-29	120.84	121.77	120.74	121.37	108.91	522,622
2017-03-28	120.89	121.46	119.94	121.19	108.54	915,567
2017-03-27	120.66	120.66	118.82	120.29	107.73	1,493,603
2017-03-24	120.40	121.11	120.31	120.66	108.06	737,995
2017-03-23	121.24	121.72	120.11	120.40	107.83	1,029,485
2017-03-22	120.96	122.40	120.60	121.38	108.71	1,035,974
2017-03-21	122.00	123.15	120.60	120.98	108.35	1,379,273
2017-03-20	121.60	122.27	121.10	121.65	108.95	1,383,290
2017-03-17	119.35	122.09	118.84	121.67	108.97	2,358,597
2017-03-16	120.20	120.20	118.85	119.41	106.94	1,113,533
2017-03-15	119.10	120.17	118.57	119.65	107.16	1,046,789
2017-03-14	119.20	119.71	118.47	118.68	106.29	990,448
2017-03-13	120.25	120.64	119.21	119.79	107.28	1,679,724
2017-03-10	119.25	120.40	119.25	120.08	107.54	1,590,732
2017-03-09	117.84	119.45	116.96	119.18	106.74	1,149,995
2017-03-08	117.08	117.89	116.64	117.60	105.32	931,944
2017-03-07	116.83	117.33	116.21	117.07	104.85	914,228
2017-03-06	117.49	117.76	116.93	117.22	104.98	876,736
2017-03-03	117.93	118.38	117.30	118.28	105.93	729,343
2017-03-02	118.50	118.60	117.52	118.02	105.70	795,366
2017-03-01	117.56	119.45	117.35	118.89	106.48	1,134,339
2017-02-28	116.97	117.48	116.63	117.08	104.86	1,281,526
2017-02-27	117.10	117.30	116.33	116.96	104.75	1,625,237
2017-02-24	115.91	117.07	115.64	116.92	104.71	1,020,009
2017-02-23	117.03	117.39	115.49	116.38	104.23	1,507,611
2017-02-22	116.87	117.25	116.36	116.90	104.69	1,367,737
2017-02-21	116.94	117.55	116.54	117.17	104.94	1,540,674
2017-02-17	116.21	116.87	115.33	116.87	104.67	1,257,321
2017-02-16	117.57	118.00	115.87	116.32	104.18	1,534,906
2017-02-15	116.76	117.75	116.71	117.31	105.06	1,195,006
2017-02-14	117.38	117.75	116.68	117.18	104.95	1,163,591
2017-02-13	117.43	118.12	117.24	117.75	105.46	679,697
2017-02-10	117.54	117.81	116.87	117.33	105.08	803,915
2017-02-09	117.15	118.10	117.11	117.60	105.32	1,032,060
2017-02-08	117.87	118.22	116.85	117.15	104.92	1,041,330
2017-02-07	117.83	118.38	117.11	118.11	105.78	824,103
2017-02-06	117.78	118.28	116.73	117.24	105.00	1,107,456
2017-02-03	118.20	118.96	117.63	118.14	105.81	1,049,570
2017-02-02	117.75	118.32	117.05	117.62	105.34	1,736,065
2017-02-01	118.81	119.25	117.35	118.51	106.14	1,505,242
2017-01-31	115.86	120.41	115.86	118.33	105.98	3,051,890
2017-01-30	116.84	116.84	114.95	115.39	103.34	2,936,118
2017-01-27	115.83	117.80	115.52	116.96	104.75	1,249,596
2017-01-26	115.91	116.26	114.93	115.35	103.31	1,182,028
2017-01-25	114.56	116.19	114.39	115.94	103.84	1,529,138
2017-01-24	113.93	115.34	113.50	114.56	102.60	1,376,389
2017-01-23	113.38	114.47	113.38	114.16	102.24	1,410,791
2017-01-20	114.80	115.34	113.19	113.65	101.78	1,443,854
2017-01-19	115.11	115.38	113.92	114.58	102.62	962,638
2017-01-18	115.66	116.00	114.73	115.47	103.41	929,266
2017-01-17	114.21	115.75	114.05	115.45	103.40	1,278,642
2017-01-13	114.62	115.41	114.09	115.20	103.17	1,065,329
2017-01-12	113.71	114.90	111.98	114.43	102.48	1,593,101
2017-01-11	113.99	116.16	113.42	114.75	102.77	2,559,550
2017-01-10	110.51	115.94	110.50	113.67	101.80	4,092,602

← NewerPage 41 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.