Zimmer Biomet Holdings, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2015-08-06	103.66	103.76	101.29	101.69	89.890	1,502,049
2015-08-05	104.01	104.45	103.44	103.88	91.826	1,090,667
2015-08-04	104.46	105.32	102.90	103.13	91.163	1,075,217
2015-08-03	104.47	105.09	103.75	104.33	92.224	1,565,600
2015-07-31	104.85	105.45	103.69	104.07	91.994	1,593,204
2015-07-30	107.00	107.56	104.43	104.85	92.684	2,319,972
2015-07-29	106.82	107.47	106.22	107.00	94.584	1,223,846
2015-07-28	105.33	106.66	105.16	106.50	94.142	1,004,868
2015-07-27	106.40	106.50	105.56	105.78	93.506	761,582
2015-07-24	107.53	108.01	106.60	106.66	94.284	714,717
2015-07-23	108.13	108.90	107.59	107.85	95.336	944,098
2015-07-22	108.19	109.04	107.82	108.54	95.946	1,497,517
2015-07-21	108.06	108.68	107.22	108.26	95.698	1,036,695
2015-07-20	107.64	108.33	107.46	108.03	95.495	1,073,775
2015-07-17	107.08	108.05	106.90	107.50	95.026	916,700
2015-07-16	107.86	108.20	107.38	107.77	95.265	1,069,449
2015-07-15	107.86	108.00	107.02	107.13	94.699	979,324
2015-07-14	108.12	108.24	107.13	107.40	94.938	821,528
2015-07-13	107.27	108.45	107.11	107.63	95.141	988,388
2015-07-10	107.85	108.93	106.67	106.81	94.416	1,949,996
2015-07-09	109.00	109.49	106.77	106.84	94.443	1,281,732
2015-07-08	108.58	109.29	107.71	107.94	95.415	1,161,119
2015-07-07	108.90	109.82	107.99	109.77	97.033	819,674
2015-07-06	108.19	109.54	107.61	108.79	96.167	1,569,102
2015-07-02	110.00	110.98	107.00	108.19	95.636	1,444,472
2015-07-01	110.00	111.35	109.01	109.21	96.538	1,277,097
2015-06-30	110.50	110.90	108.75	109.23	96.555	2,292,059
2015-06-29	107.00	114.41	97.480	109.29	96.609	1,607,830
2015-06-26	113.70	114.09	113.11	113.56	100.38	1,856,678
2015-06-25	113.53	114.21	112.92	113.27	100.13	1,627,812
2015-06-24	112.50	115.50	112.16	113.52	100.35	3,591,404
2015-06-23	113.70	113.77	112.20	112.68	99.605	850,471
2015-06-22	113.28	113.92	112.98	113.40	100.24	849,338
2015-06-19	113.40	113.77	112.57	112.66	99.587	1,665,098
2015-06-18	113.04	113.77	112.96	113.30	100.15	1,043,287
2015-06-17	113.02	113.28	111.74	112.50	99.446	676,092
2015-06-16	111.64	112.84	111.28	112.55	99.490	778,062
2015-06-15	111.52	112.02	110.95	111.67	98.712	1,133,103
2015-06-12	113.33	113.71	112.05	112.20	99.181	1,280,290
2015-06-11	113.89	114.36	113.61	114.11	100.87	1,447,871
2015-06-10	113.26	114.01	112.59	113.66	100.47	1,339,206
2015-06-09	113.07	113.89	112.57	112.64	99.570	881,062
2015-06-08	113.54	114.47	113.09	113.14	100.01	902,383
2015-06-05	113.00	113.40	112.34	113.25	100.11	980,560
2015-06-04	112.93	114.19	112.82	113.07	99.950	922,571
2015-06-03	114.27	114.68	113.66	113.90	100.68	741,600
2015-06-02	114.14	114.83	113.99	114.16	100.91	704,932
2015-06-01	114.58	115.22	113.94	114.77	101.45	913,713
2015-05-29	112.99	114.87	112.56	114.09	100.85	1,850,601
2015-05-28	113.95	114.35	112.75	113.39	100.23	1,885,827
2015-05-27	113.69	114.43	112.71	114.27	101.01	895,379
2015-05-26	113.79	113.79	112.71	113.09	99.968	1,170,698
2015-05-22	114.08	114.47	113.23	113.77	100.57	1,043,699
2015-05-21	114.02	114.53	113.90	114.46	101.18	601,520
2015-05-20	114.38	114.91	113.92	114.34	101.07	454,436
2015-05-19	114.21	114.76	113.73	114.34	101.07	728,107
2015-05-18	113.36	114.56	113.12	114.28	101.02	615,940
2015-05-15	113.53	113.76	112.81	113.18	100.05	806,799
2015-05-14	112.74	113.65	112.14	113.57	100.39	1,308,615
2015-05-13	112.64	112.71	111.73	111.84	98.863	981,693

← NewerPage 48 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.