Zimmer Biomet Holdings, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2016-01-28	103.01	103.94	97.100	97.550	86.618	2,376,210
2016-01-27	101.89	103.70	100.94	101.64	90.250	2,029,100
2016-01-26	99.580	102.10	99.370	101.74	90.339	1,513,688
2016-01-25	98.470	99.790	98.470	99.060	87.959	1,104,469
2016-01-22	99.270	99.770	98.210	99.150	88.039	949,248
2016-01-21	98.520	98.880	97.210	98.180	87.178	968,715
2016-01-20	97.880	99.070	94.850	98.280	87.267	1,755,223
2016-01-19	101.79	101.93	98.070	99.240	88.119	1,928,263
2016-01-15	100.23	102.31	99.250	101.08	89.753	1,561,583
2016-01-14	101.43	103.74	100.95	102.70	91.191	1,219,623
2016-01-13	103.50	105.29	100.87	101.20	89.859	2,033,529
2016-01-12	100.68	103.42	99.890	102.87	91.342	1,895,715
2016-01-11	101.69	102.29	98.620	99.800	88.616	1,626,164
2016-01-08	102.21	103.07	101.37	101.55	90.170	1,670,969
2016-01-07	102.16	103.64	101.43	101.98	90.552	1,829,589
2016-01-06	102.51	105.27	102.37	104.38	92.683	2,751,233
2016-01-05	102.00	104.46	101.60	103.93	92.284	2,294,737
2016-01-04	101.12	103.06	100.17	101.81	90.401	2,104,084
2015-12-31	101.98	103.13	101.66	102.59	91.094	679,388
2015-12-30	102.85	103.27	102.16	102.47	90.987	361,015
2015-12-29	100.77	103.16	100.77	102.77	91.254	388,413
2015-12-28	102.31	102.72	101.89	102.25	90.596	347,213
2015-12-24	102.42	103.52	102.42	102.91	91.181	240,505
2015-12-23	102.24	103.03	101.73	102.77	91.057	646,119
2015-12-22	100.75	102.00	99.970	101.73	90.136	759,522
2015-12-21	99.360	100.66	98.910	100.23	88.807	1,198,714
2015-12-18	100.20	100.24	98.880	98.960	87.681	1,226,215
2015-12-17	101.93	102.35	100.57	100.71	89.232	1,385,144
2015-12-16	101.22	102.27	100.10	101.93	90.313	1,061,930
2015-12-15	100.20	101.25	99.460	101.06	89.542	1,436,541
2015-12-14	99.030	99.710	98.080	99.490	88.151	1,126,923
2015-12-11	98.750	99.830	98.520	98.960	87.681	964,595
2015-12-10	100.63	100.63	99.300	99.970	88.576	1,186,045
2015-12-09	99.340	101.62	98.810	100.00	88.603	1,887,681
2015-12-08	99.800	100.46	99.080	99.780	88.408	1,283,277
2015-12-07	100.44	100.99	99.590	100.41	88.966	1,018,464
2015-12-04	99.650	101.19	99.360	100.55	89.090	1,133,000
2015-12-03	102.34	102.72	99.090	99.360	88.036	1,960,914
2015-12-02	102.72	103.25	102.23	102.26	90.605	1,630,078
2015-12-01	102.01	102.99	101.80	102.72	91.013	1,718,967
2015-11-30	101.11	101.95	100.90	101.01	89.498	1,600,517
2015-11-27	101.53	101.87	100.52	101.00	89.489	917,730
2015-11-25	102.18	102.22	101.02	101.29	89.746	1,008,576
2015-11-24	102.10	102.39	101.11	101.92	90.304	1,313,868
2015-11-23	103.75	103.97	102.25	102.85	91.128	1,031,648
2015-11-20	104.52	108.99	103.27	103.74	91.917	1,692,187
2015-11-19	105.00	105.00	102.49	104.07	92.209	1,082,633
2015-11-18	104.75	105.85	104.11	104.97	93.006	1,273,698
2015-11-17	105.21	106.16	104.65	104.75	92.812	719,661
2015-11-16	104.63	105.61	103.77	105.59	93.556	801,134
2015-11-13	104.57	105.22	103.97	104.29	92.404	759,831
2015-11-12	102.28	105.63	102.28	104.65	92.723	1,415,735
2015-11-11	107.33	107.73	106.43	106.63	94.477	478,435
2015-11-10	107.21	107.74	106.76	107.26	95.035	615,734
2015-11-09	107.16	107.41	106.50	106.92	94.734	758,904
2015-11-06	107.35	108.10	106.31	107.28	95.053	1,451,682
2015-11-05	107.40	108.16	106.72	107.85	95.558	1,092,109
2015-11-04	107.54	108.03	107.00	107.79	95.505	1,168,123
2015-11-03	106.77	107.00	105.72	106.40	94.274	1,136,502
2015-11-02	104.78	107.11	104.60	106.95	94.761	1,471,973

← NewerPage 46 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.