Zimmer Biomet Holdings, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2016-04-25	114.11	115.00	113.74	114.66	102.05	1,050,909
2016-04-22	114.62	115.21	114.21	114.76	102.13	1,016,713
2016-04-21	114.51	115.94	113.73	114.40	101.81	1,267,003
2016-04-20	113.84	115.41	113.36	114.84	102.21	1,337,455
2016-04-19	114.12	114.59	113.44	113.84	101.32	1,204,482
2016-04-18	113.66	113.95	112.95	113.61	101.11	1,180,174
2016-04-15	115.00	115.05	112.08	114.03	101.49	1,860,489
2016-04-14	114.30	115.76	114.06	115.43	102.73	1,594,852
2016-04-13	111.83	114.52	111.66	114.45	101.86	2,617,848
2016-04-12	109.69	111.74	109.38	111.57	99.296	1,955,764
2016-04-11	109.06	109.71	108.67	109.30	97.276	1,437,880
2016-04-08	108.50	109.17	108.50	108.96	96.973	1,358,673
2016-04-07	107.81	108.20	107.17	108.15	96.252	1,745,232
2016-04-06	105.86	108.57	105.65	108.09	96.199	1,411,203
2016-04-05	106.07	107.17	105.53	105.98	94.321	1,388,955
2016-04-04	107.72	108.62	106.55	106.86	95.104	1,571,471
2016-04-01	106.31	107.64	105.83	107.37	95.558	1,708,358
2016-03-31	106.88	107.22	106.25	106.63	94.899	1,362,484
2016-03-30	106.41	107.01	105.93	106.70	94.962	1,396,783
2016-03-29	104.43	105.95	103.95	105.84	94.196	1,016,095
2016-03-28	105.26	105.93	103.76	104.34	92.648	806,799
2016-03-24	103.58	104.31	103.07	103.74	92.115	877,972
2016-03-23	104.58	105.00	103.78	104.43	92.728	949,454
2016-03-22	103.35	104.82	103.17	104.41	92.710	970,569
2016-03-21	104.16	104.73	103.29	104.38	92.683	723,163
2016-03-18	103.65	104.72	103.22	104.51	92.799	1,423,254
2016-03-17	104.01	104.94	102.90	103.59	91.982	780,946
2016-03-16	104.10	105.09	103.33	104.26	92.577	948,836
2016-03-15	104.39	105.05	104.10	104.31	92.621	1,338,588
2016-03-14	104.00	105.48	103.76	105.05	93.278	2,020,654
2016-03-11	101.86	104.60	101.86	104.60	92.878	2,371,987
2016-03-10	101.55	101.55	100.42	100.86	89.558	1,905,500
2016-03-09	100.65	101.23	100.06	100.38	89.131	770,131
2016-03-08	100.00	101.22	99.420	100.55	89.282	1,293,577
2016-03-07	98.460	100.72	98.390	100.68	89.398	1,990,372
2016-03-04	98.080	99.830	97.840	99.290	88.164	1,167,402
2016-03-03	97.020	99.070	97.020	98.890	87.808	1,237,442
2016-03-02	97.430	98.000	96.140	97.440	86.521	1,100,349
2016-03-01	97.000	97.730	95.440	97.390	86.476	1,528,314
2016-02-29	97.500	98.220	96.660	96.810	85.961	1,540,468
2016-02-26	96.900	98.240	96.560	97.530	86.601	1,095,611
2016-02-25	95.030	96.890	94.630	96.890	86.033	1,497,002
2016-02-24	93.470	94.620	92.880	94.350	83.777	898,366
2016-02-23	94.790	95.490	92.930	93.560	83.076	1,489,071
2016-02-22	95.640	96.040	94.610	95.140	84.479	1,145,257
2016-02-19	94.940	95.090	94.090	94.790	84.168	739,025
2016-02-18	95.370	95.980	94.690	95.090	84.434	874,779
2016-02-17	94.110	95.850	93.940	95.370	84.683	1,323,035
2016-02-16	91.920	93.670	91.520	93.620	83.129	1,355,686
2016-02-12	88.450	92.340	88.270	91.780	81.495	1,251,450
2016-02-11	91.830	92.420	90.820	91.680	81.406	1,552,622
2016-02-10	92.090	94.550	92.090	92.910	82.498	1,317,473
2016-02-09	91.610	92.930	90.760	91.900	81.602	1,803,118
2016-02-08	94.950	95.140	90.310	92.030	81.717	2,910,574
2016-02-05	96.060	96.490	94.710	95.010	84.363	4,070,972
2016-02-04	97.670	98.580	96.940	97.550	86.618	1,608,757
2016-02-03	98.730	98.860	95.850	97.260	86.361	1,460,437
2016-02-02	98.430	99.370	97.800	98.040	87.054	1,240,944
2016-02-01	98.280	99.760	97.760	99.030	87.933	1,608,242
2016-01-29	98.280	99.420	97.320	99.260	88.137	2,309,878

← NewerPage 45 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.