Zimmer Biomet Holdings, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-01-10	110.51	115.94	110.50	113.67	101.80	4,092,602
2017-01-09	104.77	107.20	104.77	107.00	95.829	1,198,199
2017-01-06	105.14	105.31	103.62	104.96	94.002	1,875,630
2017-01-05	104.58	105.28	104.11	104.95	93.993	1,497,517
2017-01-04	103.88	105.35	103.38	104.28	93.393	1,547,884
2017-01-03	103.87	103.90	102.59	103.33	92.542	1,422,533
2016-12-30	103.31	103.93	102.85	103.20	92.425	1,003,014
2016-12-29	103.00	103.74	102.83	103.50	92.694	703,799
2016-12-28	102.84	104.20	102.84	103.06	92.300	1,355,068
2016-12-27	102.53	103.39	101.98	103.14	92.157	1,180,895
2016-12-23	101.57	102.70	101.43	102.32	91.424	683,920
2016-12-22	101.68	101.72	100.87	101.57	90.754	880,135
2016-12-21	101.83	102.36	101.37	101.66	90.834	1,525,121
2016-12-20	102.88	103.50	101.60	101.85	91.004	1,816,817
2016-12-19	103.46	103.78	102.60	102.86	91.906	1,179,659
2016-12-16	102.41	103.53	102.35	103.50	92.478	2,946,830
2016-12-15	102.50	103.84	100.81	102.65	91.719	3,345,028
2016-12-14	106.09	106.27	104.00	104.87	93.702	2,130,452
2016-12-13	105.77	106.98	105.39	106.73	95.364	1,051,012
2016-12-12	105.44	106.45	105.22	105.81	94.542	1,492,882
2016-12-09	105.16	105.50	104.43	105.22	94.015	1,364,338
2016-12-08	104.45	104.80	103.78	104.45	93.327	1,310,675
2016-12-07	104.23	105.22	103.30	104.42	93.300	1,605,564
2016-12-06	101.18	104.74	100.69	104.61	93.470	2,065,253
2016-12-05	101.03	101.51	100.16	101.43	90.629	1,843,700
2016-12-02	100.16	101.56	99.590	100.20	89.530	1,189,650
2016-12-01	101.79	102.41	99.110	99.790	89.163	1,594,234
2016-11-30	103.44	103.70	101.64	101.86	91.013	2,018,903
2016-11-29	103.57	104.34	102.96	103.40	92.389	2,248,593
2016-11-28	102.24	103.34	101.84	101.98	91.120	1,635,537
2016-11-25	102.00	102.93	101.59	102.36	91.460	729,549
2016-11-23	100.19	101.86	100.09	101.00	90.245	1,523,885
2016-11-22	100.95	100.95	98.200	100.81	90.075	3,186,511
2016-11-21	100.64	102.31	100.31	102.09	91.218	1,760,270
2016-11-18	101.04	101.96	100.56	100.64	89.923	2,482,197
2016-11-17	100.80	101.51	100.73	100.80	90.066	1,701,972
2016-11-16	100.90	101.41	100.12	100.88	90.137	1,636,979
2016-11-15	98.430	102.04	98.370	101.45	90.647	3,609,841
2016-11-14	98.140	98.170	95.630	97.990	87.555	4,538,077
2016-11-11	100.18	100.56	97.710	98.030	87.591	2,959,396
2016-11-10	102.43	103.74	99.050	100.68	89.959	2,772,554
2016-11-09	104.17	104.17	97.830	101.62	90.798	3,907,923
2016-11-08	102.67	103.42	99.700	101.83	90.986	5,348,893
2016-11-07	104.12	105.40	103.70	104.45	93.327	2,230,877
2016-11-04	103.11	105.93	103.00	103.01	92.040	2,529,886
2016-11-03	102.03	103.27	101.33	102.54	91.621	2,301,741
2016-11-02	103.71	104.20	101.92	102.02	91.156	3,035,822
2016-11-01	106.55	107.00	103.12	103.76	92.711	5,314,594
2016-10-31	106.63	108.40	103.93	105.40	94.176	10,379,619
2016-10-28	120.98	124.00	120.32	122.55	109.50	2,381,566
2016-10-27	121.08	121.62	119.63	120.99	108.11	1,628,327
2016-10-26	124.78	125.00	120.82	121.08	108.19	2,122,418
2016-10-25	127.90	127.91	125.47	125.59	112.22	992,714
2016-10-24	128.29	128.66	127.71	127.99	114.36	812,361
2016-10-21	127.38	127.66	126.00	127.52	113.94	720,485
2016-10-20	128.16	128.68	127.48	128.21	114.56	923,910
2016-10-19	129.11	129.41	127.61	128.08	114.44	795,469
2016-10-18	127.69	129.70	127.60	129.10	115.35	1,335,704
2016-10-17	127.16	127.23	126.45	126.62	113.14	762,818
2016-10-14	127.73	128.45	127.09	127.15	113.61	1,346,313

← NewerPage 42 of 79 · 4,733 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.