Zimmer Biomet Holdings, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2014-11-17	110.12	110.90	109.94	110.68	97.276	993,538
2014-11-14	110.66	110.83	109.75	110.12	96.784	723,781
2014-11-13	111.23	111.23	110.15	110.61	97.215	836,154
2014-11-12	110.78	111.03	110.27	110.87	97.443	806,490
2014-11-11	110.49	111.51	109.77	111.07	97.619	585,555
2014-11-10	108.61	110.51	108.20	110.42	97.048	826,163
2014-11-07	109.81	110.00	107.81	108.19	95.088	854,694
2014-11-06	110.96	111.36	110.16	110.19	96.846	764,054
2014-11-05	110.47	111.10	109.44	110.99	97.549	1,231,983
2014-11-04	110.10	110.63	108.94	109.21	95.984	1,050,703
2014-11-03	111.18	111.50	109.50	110.41	97.039	813,082
2014-10-31	110.35	111.29	110.00	111.24	97.769	1,530,786
2014-10-30	107.97	109.55	107.51	109.28	96.046	811,022
2014-10-29	108.10	108.95	107.74	108.15	95.053	1,400,800
2014-10-28	105.62	108.37	105.24	108.10	95.009	1,752,236
2014-10-27	105.17	105.90	104.72	104.98	92.267	591,941
2014-10-24	104.57	105.50	104.55	105.29	92.539	591,117
2014-10-23	103.48	106.30	102.68	104.57	91.906	1,748,528
2014-10-22	101.84	101.90	99.880	100.20	88.066	1,375,771
2014-10-21	99.650	101.43	99.630	101.32	89.050	1,058,016
2014-10-20	97.560	99.260	97.090	99.190	87.178	1,134,545
2014-10-17	96.860	97.940	96.620	97.520	85.710	940,184
2014-10-16	96.000	97.060	95.750	95.950	84.330	1,835,151
2014-10-15	95.810	97.870	95.330	97.720	85.886	2,336,349
2014-10-14	99.230	99.470	97.180	97.540	85.728	1,339,927
2014-10-13	100.92	101.05	98.630	98.730	86.774	1,044,729
2014-10-10	102.00	103.72	101.06	101.08	88.839	909,078
2014-10-09	103.13	103.42	101.52	101.73	89.410	1,191,401
2014-10-08	101.82	103.71	101.21	103.54	91.001	829,665
2014-10-07	102.50	102.76	101.35	101.40	89.120	705,447
2014-10-06	103.37	104.44	102.39	102.99	90.518	995,907
2014-10-03	102.45	102.93	102.17	102.59	90.166	753,239
2014-10-02	100.94	102.59	98.870	102.20	89.823	2,803,248
2014-10-01	100.63	101.17	99.500	100.76	88.558	1,737,713
2014-09-30	101.59	101.83	100.55	100.55	88.373	1,056,059
2014-09-29	100.76	101.70	100.70	101.46	89.173	623,356
2014-09-26	101.33	102.14	101.16	101.66	89.349	994,053
2014-09-25	103.24	103.30	101.25	101.25	88.988	1,973,068
2014-09-24	102.37	103.98	102.12	103.63	91.080	1,306,967
2014-09-23	102.23	103.45	102.10	102.42	89.823	1,430,464
2014-09-22	103.55	103.96	103.03	103.70	90.946	1,045,656
2014-09-19	104.68	104.92	103.50	103.99	91.200	1,280,496
2014-09-18	104.23	104.30	103.58	104.25	91.428	1,494,015
2014-09-17	104.89	105.17	103.57	103.97	91.183	1,276,685
2014-09-16	104.31	105.16	103.76	104.94	92.033	1,015,374
2014-09-15	104.93	104.93	104.19	104.49	91.639	808,859
2014-09-12	104.99	105.68	104.44	104.94	92.033	1,514,100
2014-09-11	104.08	105.38	103.86	105.23	92.288	1,727,722
2014-09-10	102.81	104.98	102.10	104.75	91.867	2,088,119
2014-09-09	101.56	103.54	101.56	102.44	89.841	2,122,109
2014-09-08	101.00	101.33	100.57	100.92	88.508	850,574
2014-09-05	100.37	101.08	99.920	101.07	88.639	579,787
2014-09-04	100.73	102.53	100.23	100.65	88.271	1,228,893
2014-09-03	99.750	100.58	99.420	100.32	87.982	1,085,620
2014-09-02	99.720	99.720	98.810	99.290	87.078	1,068,728
2014-08-29	99.600	99.600	98.740	99.310	87.096	1,046,171
2014-08-28	99.310	99.650	99.000	99.450	87.219	736,347
2014-08-27	100.86	101.08	99.720	99.780	87.508	878,899
2014-08-26	100.54	101.21	100.40	100.76	88.367	774,766
2014-08-25	100.24	101.04	99.980	100.46	88.104	689,894

← NewerPage 51 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.