Zimmer Biomet Holdings, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2015-10-30	104.75	105.85	103.52	104.57	92.652	1,953,704
2015-10-29	102.17	105.57	102.10	104.87	92.918	2,675,219
2015-10-28	95.220	98.490	94.080	97.870	86.716	1,749,352
2015-10-27	94.190	95.500	93.930	95.190	84.341	1,155,042
2015-10-26	94.240	94.790	93.690	94.670	83.880	968,200
2015-10-23	94.860	96.520	93.920	94.560	83.783	2,022,508
2015-10-22	96.900	97.630	94.210	94.390	83.632	1,986,252
2015-10-21	97.850	98.410	96.730	96.900	85.856	1,247,639
2015-10-20	97.890	98.040	96.930	97.710	86.574	745,205
2015-10-19	98.140	99.270	97.730	98.190	86.999	1,050,188
2015-10-16	98.030	98.860	97.810	98.540	87.309	1,491,646
2015-10-15	95.190	98.090	95.000	97.920	86.760	1,589,496
2015-10-14	96.310	96.350	95.080	95.190	84.341	891,980
2015-10-13	95.870	96.730	95.560	96.090	85.139	1,429,331
2015-10-12	96.240	96.830	95.490	96.510	85.511	1,009,297
2015-10-09	95.580	96.660	95.310	96.450	85.458	997,143
2015-10-08	94.650	95.550	93.650	95.440	84.563	980,663
2015-10-07	94.610	95.060	94.100	94.890	84.075	615,322
2015-10-06	95.440	96.100	93.140	93.990	83.278	2,402,475
2015-10-05	95.850	96.310	94.890	95.500	84.616	1,352,081
2015-10-02	88.770	95.280	88.770	95.270	84.412	1,353,626
2015-10-01	93.820	94.120	92.000	93.960	83.251	1,604,019
2015-09-30	94.550	94.910	93.130	93.930	83.225	2,012,723
2015-09-29	92.230	94.240	92.110	93.790	83.101	2,358,906
2015-09-28	93.990	94.060	90.920	92.410	81.878	2,343,250
2015-09-25	96.090	96.940	93.610	94.440	83.482	1,624,825
2015-09-24	96.510	97.590	95.190	95.620	84.525	1,367,634
2015-09-23	97.370	99.820	96.990	97.350	86.054	888,787
2015-09-22	97.770	97.900	96.850	97.580	86.257	2,342,735
2015-09-21	99.320	100.62	98.080	98.190	86.797	1,763,257
2015-09-18	99.980	100.07	98.950	99.200	87.689	1,670,660
2015-09-17	101.32	102.20	100.37	100.89	89.183	804,224
2015-09-16	100.22	101.02	99.020	100.74	89.051	1,180,689
2015-09-15	100.05	102.95	99.110	99.970	88.370	1,045,862
2015-09-14	95.130	100.34	95.130	99.040	87.548	1,517,499
2015-09-11	100.44	100.52	99.680	100.20	88.573	1,383,908
2015-09-10	98.890	100.99	98.400	100.10	88.485	1,663,347
2015-09-09	103.35	104.00	100.89	101.23	89.484	1,546,133
2015-09-08	101.98	102.74	101.37	102.69	90.774	1,270,299
2015-09-04	100.56	101.39	100.04	100.46	88.803	1,719,585
2015-09-03	101.79	103.53	101.11	102.09	90.244	1,318,606
2015-09-02	100.99	101.66	100.32	101.63	89.837	1,332,305
2015-09-01	102.75	102.75	100.09	100.65	88.971	1,646,661
2015-08-31	103.60	104.89	103.45	103.56	91.543	1,675,398
2015-08-28	103.00	104.48	101.67	104.37	92.259	1,538,408
2015-08-27	100.96	103.45	100.92	103.41	91.411	1,518,941
2015-08-26	99.170	101.16	98.030	101.02	89.298	1,340,339
2015-08-25	104.43	104.53	98.030	98.030	86.655	1,540,468
2015-08-24	101.11	101.11	94.730	99.570	88.016	2,865,563
2015-08-21	104.56	105.71	103.99	104.36	92.251	2,296,179
2015-08-20	104.88	105.66	104.59	104.88	92.710	1,501,328
2015-08-19	105.32	106.90	104.50	106.14	93.824	1,289,354
2015-08-18	105.97	106.38	105.49	105.97	93.674	937,918
2015-08-17	104.70	106.44	104.24	106.39	94.045	1,090,255
2015-08-14	104.40	105.65	102.88	105.53	93.285	1,522,958
2015-08-13	105.70	110.81	103.40	104.36	92.251	1,317,679
2015-08-12	103.18	103.68	101.70	103.68	91.650	1,171,625
2015-08-11	103.07	104.34	102.70	104.17	92.083	1,739,464
2015-08-10	102.73	103.60	101.96	103.43	91.429	1,243,004
2015-08-07	101.79	101.90	100.36	101.73	89.926	1,465,999

← NewerPage 47 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.