Zimmer Biomet Holdings, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|
| 2015-05-12 | 112.51 | 112.94 | 111.63 | 112.24 | 99.022 | 2,089,664 |
| 2015-05-11 | 112.57 | 113.75 | 112.38 | 113.18 | 99.851 | 1,451,888 |
| 2015-05-08 | 112.20 | 113.10 | 111.71 | 112.95 | 99.648 | 1,282,041 |
| 2015-05-07 | 110.38 | 111.33 | 110.07 | 111.04 | 97.963 | 1,718,349 |
| 2015-05-06 | 110.86 | 111.33 | 109.23 | 110.10 | 97.134 | 1,976,982 |
| 2015-05-05 | 110.69 | 110.87 | 109.55 | 110.51 | 97.496 | 2,179,686 |
| 2015-05-04 | 110.72 | 111.65 | 110.41 | 110.68 | 97.645 | 1,336,631 |
| 2015-05-01 | 110.17 | 111.13 | 109.48 | 110.43 | 97.425 | 1,455,905 |
| 2015-04-30 | 111.59 | 112.01 | 108.54 | 109.84 | 96.904 | 3,417,128 |
| 2015-04-29 | 116.43 | 116.79 | 114.83 | 115.34 | 101.76 | 1,344,253 |
| 2015-04-28 | 116.04 | 117.16 | 114.52 | 116.73 | 102.98 | 1,164,106 |
| 2015-04-27 | 119.00 | 119.00 | 116.35 | 116.61 | 102.88 | 845,012 |
| 2015-04-24 | 118.09 | 118.92 | 117.73 | 118.76 | 104.77 | 759,728 |
| 2015-04-23 | 117.36 | 119.10 | 116.71 | 118.57 | 104.61 | 762,715 |
| 2015-04-22 | 117.12 | 118.27 | 116.57 | 117.49 | 103.65 | 753,548 |
| 2015-04-21 | 116.39 | 117.79 | 116.34 | 117.37 | 103.55 | 849,132 |
| 2015-04-20 | 115.08 | 116.45 | 114.88 | 115.92 | 102.27 | 600,799 |
| 2015-04-17 | 114.99 | 115.10 | 113.71 | 114.61 | 101.11 | 1,125,378 |
| 2015-04-16 | 115.43 | 115.84 | 114.98 | 115.36 | 101.77 | 1,032,678 |
| 2015-04-15 | 116.18 | 116.62 | 115.55 | 115.62 | 102.00 | 1,016,404 |
| 2015-04-14 | 116.40 | 117.11 | 115.23 | 115.96 | 102.30 | 1,278,024 |
| 2015-04-13 | 117.74 | 118.34 | 115.97 | 116.21 | 102.52 | 1,212,001 |
| 2015-04-10 | 117.53 | 117.86 | 117.07 | 117.45 | 103.62 | 987,358 |
| 2015-04-09 | 116.30 | 117.32 | 115.59 | 117.20 | 103.40 | 866,024 |
| 2015-04-08 | 116.09 | 116.89 | 115.23 | 116.12 | 102.44 | 692,160 |
| 2015-04-07 | 117.19 | 117.99 | 115.97 | 116.01 | 102.35 | 653,741 |
| 2015-04-06 | 116.14 | 117.63 | 115.82 | 117.36 | 103.54 | 641,175 |
| 2015-04-02 | 116.34 | 117.66 | 115.78 | 116.92 | 103.15 | 651,372 |
| 2015-04-01 | 118.22 | 118.47 | 115.71 | 116.19 | 102.51 | 1,080,985 |
| 2015-03-31 | 117.86 | 118.21 | 117.12 | 117.52 | 103.68 | 989,624 |
| 2015-03-30 | 118.06 | 118.99 | 117.77 | 118.57 | 104.61 | 744,793 |
| 2015-03-27 | 115.70 | 117.93 | 115.53 | 117.50 | 103.66 | 1,327,567 |
| 2015-03-26 | 115.34 | 116.62 | 114.66 | 115.65 | 102.03 | 816,687 |
| 2015-03-25 | 117.33 | 118.20 | 115.20 | 115.31 | 101.73 | 1,040,197 |
| 2015-03-24 | 118.01 | 118.68 | 117.31 | 117.31 | 103.49 | 1,176,569 |
| 2015-03-23 | 118.76 | 119.32 | 118.08 | 118.47 | 104.52 | 872,925 |
| 2015-03-20 | 119.31 | 119.73 | 118.33 | 118.76 | 104.77 | 1,431,906 |
| 2015-03-19 | 118.60 | 118.77 | 118.05 | 118.56 | 104.60 | 1,286,676 |
| 2015-03-18 | 115.19 | 119.92 | 114.70 | 119.21 | 105.17 | 2,386,922 |
| 2015-03-17 | 117.30 | 117.30 | 114.51 | 115.28 | 101.70 | 2,938,899 |
| 2015-03-16 | 116.65 | 118.23 | 116.65 | 118.02 | 104.12 | 783,830 |
| 2015-03-13 | 117.56 | 118.20 | 115.38 | 116.25 | 102.56 | 1,362,793 |
| 2015-03-12 | 116.63 | 117.66 | 116.44 | 117.20 | 103.40 | 1,297,697 |
| 2015-03-11 | 116.15 | 116.96 | 115.85 | 116.23 | 102.54 | 1,050,806 |
| 2015-03-10 | 115.54 | 116.71 | 115.23 | 115.51 | 101.91 | 1,206,336 |
| 2015-03-09 | 116.95 | 117.23 | 116.19 | 116.95 | 103.18 | 1,240,326 |
| 2015-03-06 | 119.13 | 119.14 | 116.24 | 116.35 | 102.65 | 1,280,496 |
| 2015-03-05 | 119.14 | 119.74 | 118.63 | 119.18 | 105.14 | 1,179,762 |
| 2015-03-04 | 119.15 | 119.66 | 117.97 | 118.76 | 104.77 | 1,059,252 |
| 2015-03-03 | 121.19 | 121.28 | 118.71 | 119.27 | 105.03 | 899,499 |
| 2015-03-02 | 120.39 | 121.54 | 120.20 | 121.39 | 106.90 | 1,304,804 |
| 2015-02-27 | 120.98 | 121.37 | 120.30 | 120.39 | 106.02 | 719,043 |
| 2015-02-26 | 120.52 | 121.39 | 119.86 | 121.33 | 106.84 | 596,782 |
| 2015-02-25 | 121.45 | 121.75 | 120.44 | 120.52 | 106.13 | 1,015,889 |
| 2015-02-24 | 121.07 | 121.84 | 120.70 | 121.76 | 107.22 | 844,085 |
| 2015-02-23 | 121.59 | 121.59 | 120.73 | 121.31 | 106.83 | 793,203 |
| 2015-02-20 | 119.87 | 121.69 | 119.62 | 121.59 | 107.07 | 1,089,946 |
| 2015-02-19 | 120.12 | 120.66 | 119.84 | 120.20 | 105.85 | 741,909 |
| 2015-02-18 | 120.55 | 120.62 | 119.73 | 120.30 | 105.94 | 1,142,888 |
| 2015-02-17 | 119.33 | 120.66 | 118.79 | 120.39 | 106.02 | 1,265,870 |
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.
