Zimmer Biomet Holdings, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2014-03-04	95.570	97.370	95.560	97.050	84.733	1,517,190
2014-03-03	92.960	95.100	92.770	94.400	82.419	1,437,777
2014-02-28	95.470	95.770	93.450	93.840	81.930	1,833,812
2014-02-27	95.120	95.490	94.510	95.250	83.162	759,625
2014-02-26	95.120	95.690	94.930	95.200	83.118	929,575
2014-02-25	95.290	96.170	94.740	95.080	83.013	1,096,435
2014-02-24	95.510	96.490	95.510	95.590	83.458	772,294
2014-02-21	95.170	96.140	94.760	95.400	83.293	1,363,411
2014-02-20	94.980	95.510	94.450	95.300	83.205	1,876,351
2014-02-19	95.730	96.370	94.670	94.700	82.681	1,307,585
2014-02-18	96.350	96.850	95.840	96.000	83.816	1,299,345
2014-02-14	96.150	96.570	95.520	96.070	83.877	1,000,645
2014-02-13	94.910	96.210	94.750	96.120	83.921	925,867
2014-02-12	95.550	95.990	94.450	95.400	83.293	1,018,876
2014-02-11	95.270	95.860	94.920	95.740	83.589	1,124,142
2014-02-10	94.080	95.690	94.080	95.550	83.423	1,409,864
2014-02-07	92.810	94.630	92.650	94.490	82.498	1,205,718
2014-02-06	92.030	92.750	91.870	92.550	80.804	910,108
2014-02-05	91.010	92.510	90.780	92.180	80.481	1,226,009
2014-02-04	91.330	91.780	90.800	91.320	79.730	1,176,672
2014-02-03	94.000	94.190	90.770	90.870	79.337	1,216,636
2014-01-31	93.490	94.420	92.500	93.970	82.044	1,517,705
2014-01-30	93.740	95.380	92.900	93.040	81.232	1,966,270
2014-01-29	93.390	94.330	92.920	93.220	81.389	1,518,323
2014-01-28	93.400	94.930	93.320	94.280	82.315	1,090,873
2014-01-27	93.530	94.090	92.500	93.210	81.380	998,173
2014-01-24	94.400	94.960	93.240	93.360	81.511	1,065,329
2014-01-23	96.370	96.890	94.840	95.380	83.275	1,025,880
2014-01-22	96.470	96.690	95.760	96.410	84.174	764,157
2014-01-21	97.440	97.720	95.730	96.450	84.209	862,934
2014-01-17	96.980	96.990	95.640	95.930	83.755	1,116,005
2014-01-16	97.800	97.820	96.920	97.050	84.733	899,293
2014-01-15	96.950	97.860	96.430	97.710	85.309	1,011,769
2014-01-14	96.140	96.920	95.760	96.800	84.515	737,789
2014-01-13	96.610	97.120	95.400	95.650	83.511	1,044,214
2014-01-10	96.300	97.120	95.890	96.680	84.410	1,392,354
2014-01-09	97.500	97.610	96.330	96.470	84.227	1,392,045
2014-01-08	95.810	97.480	95.480	97.430	85.065	1,936,915
2014-01-07	93.420	95.120	93.420	95.100	83.031	1,908,178
2014-01-06	93.790	94.000	92.930	93.240	81.407	1,457,347
2014-01-03	92.580	93.890	92.410	92.640	80.883	1,326,846
2014-01-02	92.630	92.820	91.970	92.240	80.534	894,864
2013-12-31	93.500	93.650	92.880	93.190	81.363	669,500
2013-12-30	93.240	93.410	92.900	93.200	81.372	641,896
2013-12-27	93.330	93.540	92.920	93.240	81.407	371,109
2013-12-26	93.140	93.700	93.030	93.430	81.572	297,464
2013-12-24	93.000	93.480	92.760	93.100	81.284	407,674
2013-12-23	93.120	93.530	92.730	93.430	81.398	654,771
2013-12-20	92.800	93.120	92.350	92.740	80.797	1,382,054
2013-12-19	93.630	93.630	91.470	92.610	80.683	1,092,830
2013-12-18	90.770	92.900	90.410	92.800	80.849	1,473,518
2013-12-17	90.750	90.890	89.920	90.630	78.959	926,382
2013-12-16	90.740	91.500	90.320	90.400	78.758	931,017
2013-12-13	90.460	90.740	89.930	90.510	78.854	791,761
2013-12-12	89.830	90.410	89.620	90.000	78.410	1,026,601
2013-12-11	92.050	92.060	90.170	90.340	78.706	1,051,733
2013-12-10	92.110	92.490	91.730	91.880	80.048	1,062,136
2013-12-09	91.760	92.690	91.470	92.440	80.535	1,184,912
2013-12-06	91.500	92.380	91.500	92.020	80.169	914,537
2013-12-05	90.130	91.120	90.040	90.450	78.802	2,155,687

← NewerPage 54 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.