Zimmer Biomet Holdings, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2014-05-29	102.92	103.98	102.84	103.86	90.894	1,090,873
2014-05-28	103.09	103.14	102.33	102.91	90.062	1,925,173
2014-05-27	101.96	102.78	101.70	102.62	89.809	1,099,628
2014-05-23	102.05	102.26	101.43	101.84	89.126	757,668
2014-05-22	101.52	102.43	101.43	101.77	89.065	1,279,569
2014-05-21	102.04	102.17	101.02	101.51	88.837	819,983
2014-05-20	101.57	102.39	101.20	101.56	88.881	1,353,111
2014-05-19	100.97	102.67	100.78	102.00	89.266	1,674,986
2014-05-16	99.950	101.07	99.950	100.61	88.050	1,688,994
2014-05-15	101.89	102.00	99.800	100.15	87.647	2,411,745
2014-05-14	101.80	101.91	100.59	100.93	88.330	1,690,745
2014-05-13	101.50	101.90	100.48	101.28	88.636	1,846,687
2014-05-12	100.61	101.35	99.860	100.88	88.286	1,403,478
2014-05-09	99.180	100.35	97.910	99.980	87.498	2,179,274
2014-05-08	100.10	101.40	98.900	99.400	86.991	1,738,846
2014-05-07	100.11	100.24	98.830	100.03	87.542	1,394,620
2014-05-06	98.780	100.70	98.090	100.06	87.568	3,628,793
2014-05-05	97.130	99.110	96.340	99.030	86.667	2,578,193
2014-05-02	97.590	98.270	97.300	98.110	85.862	2,590,347
2014-05-01	97.000	98.170	96.850	97.500	85.328	2,004,174
2014-04-30	97.570	97.910	96.550	96.800	84.715	1,974,922
2014-04-29	98.860	99.340	97.850	97.910	85.687	1,667,364
2014-04-28	100.47	100.50	97.590	98.450	86.159	3,483,975
2014-04-25	100.97	102.56	99.910	100.54	87.988	5,120,851
2014-04-24	107.00	108.33	100.92	101.97	89.240	12,766,335
2014-04-23	91.500	91.940	91.100	91.450	80.033	1,341,060
2014-04-22	92.000	92.270	91.640	91.680	80.234	1,190,371
2014-04-21	91.930	92.100	91.300	91.910	80.436	1,464,248
2014-04-17	91.480	92.270	90.960	90.990	79.631	1,186,869
2014-04-16	93.420	93.420	90.970	91.570	80.138	1,211,177
2014-04-15	92.850	93.280	90.480	92.620	81.057	1,500,092
2014-04-14	92.570	93.390	92.150	93.070	81.451	1,226,318
2014-04-11	92.330	93.060	91.450	91.500	80.077	1,248,566
2014-04-10	96.090	96.200	92.420	92.670	81.101	1,071,303
2014-04-09	94.010	96.130	93.460	96.020	84.033	1,422,945
2014-04-08	94.650	95.000	93.090	93.850	82.134	1,678,694
2014-04-07	96.760	96.870	94.740	94.850	83.009	1,036,180
2014-04-04	98.300	98.930	96.320	96.670	84.602	1,230,026
2014-04-03	97.070	98.100	96.720	97.970	85.739	1,214,782
2014-04-02	95.420	96.850	95.160	96.570	84.514	998,585
2014-04-01	94.310	95.560	94.310	95.310	83.411	881,886
2014-03-31	94.290	94.750	93.690	94.580	82.772	775,281
2014-03-28	93.010	94.320	92.890	93.710	82.011	757,256
2014-03-27	92.670	92.930	91.630	92.760	81.180	878,590
2014-03-26	93.150	93.930	92.590	92.590	81.031	762,715
2014-03-25	92.560	93.280	92.050	92.980	81.180	986,431
2014-03-24	94.000	94.110	91.420	92.060	80.376	1,375,977
2014-03-21	95.520	95.650	93.320	93.540	81.669	1,266,591
2014-03-20	94.670	94.910	94.090	94.770	82.742	730,476
2014-03-19	95.000	96.060	94.240	94.730	82.708	699,370
2014-03-18	94.370	95.270	94.070	95.190	83.109	873,234
2014-03-17	94.260	94.810	93.860	94.310	82.341	1,003,426
2014-03-14	94.700	95.810	94.100	94.150	82.201	1,888,299
2014-03-13	97.070	97.590	94.380	94.450	82.463	2,798,716
2014-03-12	96.450	97.710	96.450	96.810	84.524	1,993,874
2014-03-11	98.370	98.950	97.630	97.860	85.440	1,052,351
2014-03-10	97.950	98.380	97.750	98.350	85.868	699,267
2014-03-07	98.560	98.750	97.320	98.060	85.615	1,186,560
2014-03-06	97.200	98.870	97.190	98.250	85.781	1,525,327
2014-03-05	96.780	97.400	96.280	97.160	84.829	1,130,425

← NewerPage 53 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.