Zimmer Biomet Holdings, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2016-10-13	126.18	127.22	125.48	126.91	113.40	886,315
2016-10-12	126.78	127.37	125.13	127.04	113.51	1,629,357
2016-10-11	132.31	132.31	125.57	126.62	113.14	2,247,769
2016-10-10	131.51	133.21	131.33	132.74	118.60	857,063
2016-10-07	130.82	131.25	130.04	131.00	117.05	786,817
2016-10-06	130.14	130.85	129.50	130.79	116.86	700,400
2016-10-05	129.75	131.02	129.34	130.55	116.65	1,006,001
2016-10-04	129.77	130.16	128.52	129.23	115.47	678,770
2016-10-03	129.50	129.91	128.81	129.88	116.05	1,099,216
2016-09-30	128.67	130.49	128.25	130.02	116.17	1,433,039
2016-09-29	128.54	128.84	127.01	127.84	114.23	1,371,754
2016-09-28	127.78	128.73	125.01	128.61	114.91	684,435
2016-09-27	127.13	128.40	126.54	128.01	114.38	962,329
2016-09-26	127.60	127.81	126.76	126.88	113.37	608,215
2016-09-23	128.38	128.77	127.72	128.33	114.66	649,312
2016-09-22	127.75	129.58	127.46	128.87	115.15	994,156
2016-09-21	124.87	127.42	124.87	127.19	113.65	923,189
2016-09-20	125.88	125.95	124.79	124.79	111.29	776,311
2016-09-19	124.93	125.79	124.54	124.97	111.45	915,464
2016-09-16	124.60	124.98	123.53	124.30	110.85	1,638,318
2016-09-15	123.39	125.72	122.94	124.89	111.38	1,128,983
2016-09-14	123.45	124.13	122.97	123.41	110.06	1,564,364
2016-09-13	125.87	126.07	122.87	123.52	110.15	1,500,607
2016-09-12	124.75	126.93	124.06	126.55	112.86	1,765,214
2016-09-09	128.97	129.04	125.28	125.29	111.73	1,454,669
2016-09-08	129.79	130.08	129.18	130.00	115.93	854,179
2016-09-07	130.11	131.18	129.53	129.97	115.91	1,054,926
2016-09-06	129.57	130.07	129.01	129.94	115.88	969,127
2016-09-02	128.90	129.47	128.59	129.40	115.40	1,118,992
2016-09-01	129.50	129.97	128.06	128.35	114.46	994,259
2016-08-31	129.95	130.14	128.90	129.61	115.59	1,180,277
2016-08-30	131.26	131.32	128.85	129.87	115.82	1,125,996
2016-08-29	129.71	130.96	129.56	130.59	116.46	882,607
2016-08-26	128.60	129.68	127.64	129.51	115.50	1,419,855
2016-08-25	127.50	128.84	127.14	128.16	114.29	1,308,100
2016-08-24	129.85	130.69	127.56	127.80	113.97	1,455,905
2016-08-23	128.69	129.90	128.53	129.77	115.73	1,238,987
2016-08-22	127.85	128.63	126.89	128.26	114.38	821,734
2016-08-19	127.28	127.96	126.82	127.78	113.95	1,054,823
2016-08-18	127.95	128.35	127.39	128.02	114.17	1,251,141
2016-08-17	128.89	129.16	127.09	127.78	113.95	1,454,051
2016-08-16	129.38	129.49	128.30	128.30	114.42	1,242,489
2016-08-15	129.49	129.93	129.39	129.91	115.85	1,425,108
2016-08-12	129.61	129.98	128.76	129.34	115.34	893,216
2016-08-11	129.01	129.98	129.01	129.50	115.49	2,274,961
2016-08-10	129.00	129.90	127.88	128.92	114.97	4,723,580
2016-08-09	131.85	133.19	131.39	133.09	118.69	1,151,334
2016-08-08	131.24	131.83	130.89	131.66	117.41	758,080
2016-08-05	131.23	131.59	130.69	131.40	117.18	780,637
2016-08-04	130.62	131.08	129.48	130.91	116.74	998,276
2016-08-03	130.70	130.79	129.97	130.43	116.32	980,972
2016-08-02	130.86	131.36	129.64	130.59	116.46	1,060,179
2016-08-01	130.87	131.57	130.45	131.06	116.88	1,463,424
2016-07-29	127.47	131.33	127.46	131.14	116.95	2,017,255
2016-07-28	126.50	129.58	126.02	127.47	113.68	2,718,376
2016-07-27	123.62	123.83	121.63	122.68	109.40	1,610,199
2016-07-26	123.35	123.87	122.57	123.62	110.24	1,450,446
2016-07-25	124.48	124.48	123.25	123.35	110.00	1,124,142
2016-07-22	124.79	124.92	122.68	124.48	111.01	1,578,681
2016-07-21	125.95	127.16	125.00	125.29	111.73	1,130,322

← NewerPage 43 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.