Zimmer Biomet Holdings, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2016-07-20	125.33	126.66	125.18	126.49	112.80	871,071
2016-07-19	124.75	125.29	123.80	124.52	111.05	1,205,821
2016-07-18	125.26	126.08	124.54	124.82	111.31	1,216,842
2016-07-15	126.65	126.79	125.15	125.42	111.85	872,204
2016-07-14	126.08	126.65	125.57	126.29	112.62	1,044,832
2016-07-13	125.34	125.63	124.92	125.57	111.98	1,086,959
2016-07-12	125.12	126.18	124.85	125.46	111.88	1,118,271
2016-07-11	124.79	125.49	124.37	125.08	111.55	1,256,909
2016-07-08	122.93	124.98	121.89	124.89	111.38	1,411,512
2016-07-07	121.60	122.80	121.58	122.02	108.82	1,528,108
2016-07-06	119.82	121.87	119.33	121.78	108.60	1,892,934
2016-07-05	120.59	120.62	119.22	119.95	106.97	1,225,082
2016-07-01	120.63	121.06	120.25	120.68	107.62	889,199
2016-06-30	119.67	120.38	118.68	120.38	107.35	1,543,970
2016-06-29	118.24	119.33	117.87	119.15	106.26	1,348,785
2016-06-28	116.62	117.42	115.52	117.32	104.62	1,420,679
2016-06-27	116.51	116.72	114.11	115.34	102.86	1,778,604
2016-06-24	117.78	118.90	116.40	116.69	104.06	6,822,514
2016-06-23	119.38	120.92	119.16	120.92	107.84	2,000,157
2016-06-22	118.40	119.53	118.23	118.63	105.79	1,474,342
2016-06-21	118.59	119.05	117.82	118.59	105.54	2,543,997
2016-06-20	117.51	119.04	117.33	117.65	104.71	2,705,398
2016-06-17	116.67	116.88	115.45	116.48	103.67	2,301,638
2016-06-16	116.08	116.78	114.95	116.71	103.87	2,202,552
2016-06-15	117.00	117.15	116.13	116.42	103.61	1,897,466
2016-06-14	115.04	116.83	115.04	116.82	103.97	6,377,760
2016-06-13	118.47	119.96	118.17	118.24	105.23	1,625,443
2016-06-10	118.96	119.27	118.22	119.23	106.11	1,131,764
2016-06-09	119.30	120.13	118.81	119.40	106.26	1,148,244
2016-06-08	119.43	120.08	118.11	119.76	106.58	1,698,058
2016-06-07	121.05	121.12	116.22	119.43	106.29	4,254,621
2016-06-06	121.81	122.29	121.15	121.54	108.17	2,185,351
2016-06-03	122.72	122.77	121.23	121.82	108.42	1,284,204
2016-06-02	122.15	122.91	121.67	122.91	109.39	888,066
2016-06-01	122.11	122.41	121.02	122.15	108.71	981,590
2016-05-31	122.91	123.00	121.27	122.11	108.68	2,089,767
2016-05-27	122.34	123.43	122.06	123.07	109.53	1,053,381
2016-05-26	121.79	122.63	121.03	122.49	109.01	1,341,163
2016-05-25	121.20	122.27	120.91	121.93	108.52	1,640,790
2016-05-24	119.75	120.90	119.43	120.76	107.47	1,665,407
2016-05-23	119.38	119.97	118.96	119.43	106.29	1,184,912
2016-05-20	118.78	119.71	118.37	119.33	106.20	1,700,221
2016-05-19	118.23	118.94	116.93	118.19	105.19	1,032,678
2016-05-18	118.25	119.72	117.85	118.82	105.75	957,282
2016-05-17	119.06	119.84	117.85	118.50	105.46	1,092,006
2016-05-16	117.48	119.99	117.45	119.60	106.44	1,592,277
2016-05-13	117.09	118.61	116.61	117.44	104.52	1,717,010
2016-05-12	117.23	117.95	116.12	117.44	104.52	1,322,108
2016-05-11	117.25	118.56	116.89	116.93	104.07	930,296
2016-05-10	116.52	117.48	116.31	117.38	104.47	950,072
2016-05-09	115.83	117.29	115.60	116.43	103.62	1,314,795
2016-05-06	115.91	116.08	114.39	115.40	102.70	877,148
2016-05-05	114.90	115.97	114.27	115.94	103.19	931,635
2016-05-04	114.46	114.98	113.74	114.69	102.07	1,356,510
2016-05-03	115.69	115.94	114.54	114.90	102.26	1,185,324
2016-05-02	115.77	116.13	114.50	115.93	103.18	1,681,681
2016-04-29	115.00	116.44	114.35	115.77	103.03	2,028,379
2016-04-28	116.01	117.77	114.51	115.00	102.35	2,558,108
2016-04-27	115.54	117.00	115.32	115.89	103.14	1,420,061
2016-04-26	115.00	115.55	114.46	115.21	102.54	959,445

← NewerPage 44 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.