Zimmer Biomet Holdings, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2015-02-13	117.90	119.36	117.82	119.33	105.08	1,117,447
2015-02-12	118.32	118.36	116.70	118.15	104.04	1,006,516
2015-02-11	117.07	117.88	116.60	116.90	102.94	1,196,345
2015-02-10	116.19	117.41	115.12	117.07	103.09	1,041,330
2015-02-09	115.16	115.96	114.41	114.77	101.07	1,364,338
2015-02-06	116.90	117.45	115.78	116.15	102.28	1,094,787
2015-02-05	116.38	117.37	116.01	117.10	103.12	972,835
2015-02-04	115.35	116.27	115.15	115.52	101.73	1,143,609
2015-02-03	115.43	116.87	114.49	116.66	102.73	1,744,408
2015-02-02	112.48	114.12	111.06	113.98	100.37	1,132,382
2015-01-30	111.99	114.64	111.96	112.10	98.716	1,997,891
2015-01-29	112.65	114.39	111.20	112.52	99.086	3,332,050
2015-01-28	116.37	117.54	114.35	114.50	100.83	1,637,803
2015-01-27	116.16	117.35	115.29	116.23	102.35	820,704
2015-01-26	116.89	117.09	116.03	117.07	103.09	1,226,009
2015-01-23	118.35	118.55	116.95	116.98	103.01	600,696
2015-01-22	116.27	118.42	115.78	118.35	104.22	732,639
2015-01-21	115.70	116.56	114.92	115.88	102.04	662,084
2015-01-20	117.73	118.39	114.82	115.89	102.05	954,398
2015-01-16	114.85	117.11	114.85	117.00	103.03	1,269,887
2015-01-15	117.20	117.61	114.96	114.98	101.25	1,577,136
2015-01-14	116.95	117.69	115.77	117.18	103.19	1,074,084
2015-01-13	119.00	120.70	117.72	118.75	104.57	1,662,214
2015-01-12	118.21	118.77	117.68	118.49	104.34	1,031,545
2015-01-09	118.06	119.50	117.50	118.21	104.10	2,187,823
2015-01-08	119.04	120.60	118.77	119.94	105.62	1,449,004
2015-01-07	116.20	119.58	116.01	118.68	104.51	1,505,860
2015-01-06	117.16	117.23	115.13	115.80	101.97	1,835,563
2015-01-05	114.01	117.19	114.01	116.79	102.85	2,223,873
2015-01-02	114.21	114.61	111.78	112.59	99.147	936,579
2014-12-31	115.06	115.75	113.39	113.42	99.878	710,597
2014-12-30	113.49	115.55	113.46	114.57	100.89	644,059
2014-12-29	113.75	114.31	113.25	113.50	99.949	463,809
2014-12-26	114.16	115.18	113.95	114.17	100.54	412,000
2014-12-24	113.51	114.68	113.23	114.11	100.49	313,738
2014-12-23	115.53	116.14	113.16	113.47	99.728	1,326,022
2014-12-22	115.07	115.74	114.36	115.05	101.12	646,634
2014-12-19	115.63	116.04	114.05	114.91	100.99	1,309,851
2014-12-18	113.34	114.94	112.64	114.94	101.02	986,534
2014-12-17	109.61	112.13	109.13	111.92	98.366	951,926
2014-12-16	110.15	111.61	108.77	108.79	95.615	1,070,891
2014-12-15	112.07	112.35	109.84	110.26	96.907	773,118
2014-12-12	112.16	112.99	111.34	111.34	97.857	901,559
2014-12-11	112.03	113.78	112.03	113.24	99.526	990,551
2014-12-10	113.81	113.83	111.26	111.51	98.006	948,115
2014-12-09	113.42	114.06	113.17	113.73	99.957	1,015,992
2014-12-08	114.96	115.55	114.69	114.85	100.94	662,908
2014-12-05	114.29	115.88	113.61	114.96	101.04	1,049,261
2014-12-04	113.21	114.56	113.12	113.96	100.16	753,857
2014-12-03	114.31	114.41	113.26	113.65	99.887	1,004,971
2014-12-02	111.74	114.98	111.65	114.43	100.57	1,550,047
2014-12-01	112.19	112.62	111.31	111.47	97.971	631,390
2014-11-28	111.63	113.00	111.63	112.29	98.691	439,707
2014-11-26	111.36	111.77	110.98	111.63	98.111	612,850
2014-11-25	110.50	111.20	110.27	111.08	97.628	951,308
2014-11-24	110.12	110.44	108.76	110.08	96.749	1,396,062
2014-11-21	111.23	111.63	109.70	110.48	97.101	845,836
2014-11-20	109.70	110.44	109.01	110.12	96.784	1,015,271
2014-11-19	111.19	111.27	110.42	110.55	97.162	534,261
2014-11-18	110.25	111.97	110.14	111.50	97.997	709,361

← NewerPage 50 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.