Zimmer Biomet Holdings, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2014-08-22	100.44	100.79	99.450	99.490	87.254	1,044,729
2014-08-21	99.980	100.68	99.880	100.62	88.245	649,621
2014-08-20	99.820	100.30	99.350	99.810	87.534	1,191,607
2014-08-19	99.610	100.20	99.410	99.940	87.648	972,320
2014-08-18	97.880	99.320	97.880	99.310	87.096	1,639,657
2014-08-15	97.960	98.150	96.620	97.480	85.491	1,206,542
2014-08-14	97.680	98.140	97.400	97.830	85.798	1,471,252
2014-08-13	96.930	97.820	96.560	97.680	85.666	1,065,020
2014-08-12	96.150	97.110	95.800	96.710	84.816	1,602,989
2014-08-11	96.570	96.960	95.880	96.320	84.474	900,117
2014-08-08	95.670	96.180	94.730	96.080	84.263	1,409,967
2014-08-07	97.020	97.180	95.020	95.310	83.588	1,803,221
2014-08-06	98.100	98.410	95.960	96.350	84.500	3,085,056
2014-08-05	99.680	99.920	98.130	98.360	86.263	1,159,471
2014-08-04	99.610	100.22	98.460	100.14	87.824	823,073
2014-08-01	100.08	100.35	99.020	99.610	87.359	1,051,012
2014-07-31	101.37	102.37	100.00	100.07	87.762	1,863,991
2014-07-30	101.30	102.73	101.28	102.22	89.648	1,875,733
2014-07-29	100.65	101.31	100.01	100.93	88.517	1,222,507
2014-07-28	101.97	102.03	100.01	100.57	88.201	879,929
2014-07-25	99.520	101.04	99.290	100.81	88.411	1,519,147
2014-07-24	99.280	100.42	98.400	99.820	87.543	2,899,038
2014-07-23	102.27	103.68	101.91	103.16	90.472	1,785,814
2014-07-22	103.81	104.46	101.34	102.17	89.604	976,337
2014-07-21	101.98	102.41	101.02	101.42	88.946	1,039,167
2014-07-18	100.77	102.77	99.980	102.44	89.841	1,165,754
2014-07-17	102.46	102.90	100.63	100.71	88.324	829,047
2014-07-16	103.20	103.36	102.39	102.79	90.148	895,173
2014-07-15	103.16	103.62	101.97	102.74	90.104	1,120,846
2014-07-14	104.28	104.93	103.15	103.26	90.560	755,917
2014-07-11	103.56	103.87	102.95	103.79	91.025	715,541
2014-07-10	103.07	103.83	102.00	103.67	90.920	1,112,606
2014-07-09	103.50	104.22	103.36	103.79	91.025	602,859
2014-07-08	104.48	104.49	102.88	103.36	90.648	850,883
2014-07-07	104.47	104.73	103.52	104.48	91.630	1,007,031
2014-07-03	105.05	105.47	104.20	105.13	92.200	484,924
2014-07-02	104.35	105.15	104.35	104.86	91.963	527,875
2014-07-01	103.76	105.42	103.76	104.89	91.990	932,356
2014-06-30	104.50	104.86	103.40	103.86	91.086	1,108,486
2014-06-27	104.55	105.27	104.00	104.35	91.516	1,177,084
2014-06-26	105.28	105.53	104.79	105.12	92.191	943,892
2014-06-25	104.20	105.47	103.90	105.37	92.411	1,083,869
2014-06-24	105.05	105.43	104.10	104.16	91.156	1,116,932
2014-06-23	105.74	106.44	104.92	104.93	91.830	820,086
2014-06-20	105.49	105.87	105.29	105.58	92.399	2,224,903
2014-06-19	105.93	106.38	104.83	105.63	92.443	1,141,652
2014-06-18	104.49	106.09	103.97	106.03	92.793	924,940
2014-06-17	104.58	105.44	104.46	104.73	91.655	1,108,074
2014-06-16	105.95	107.00	104.91	104.98	91.874	1,325,198
2014-06-13	105.81	106.01	105.11	105.58	92.399	819,880
2014-06-12	105.93	105.98	104.80	105.32	92.172	1,491,440
2014-06-11	106.42	106.42	105.43	105.81	92.600	640,763
2014-06-10	106.40	106.80	105.63	106.60	93.292	750,046
2014-06-09	107.62	107.65	106.31	106.81	93.476	805,975
2014-06-06	106.94	107.66	106.76	107.20	93.817	1,079,852
2014-06-05	105.69	107.29	105.69	106.98	93.624	1,003,632
2014-06-04	106.19	107.24	105.81	106.85	93.511	1,385,041
2014-06-03	104.54	106.47	104.14	106.09	92.845	2,660,284
2014-06-02	104.31	104.90	103.99	104.67	91.603	1,026,807
2014-05-30	103.74	104.38	103.60	104.35	91.323	1,400,388

← NewerPage 52 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.