Zimmer Biomet Holdings, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2013-12-04	89.850	90.470	89.580	90.070	78.471	1,059,355
2013-12-03	90.570	90.900	90.030	90.590	78.924	950,072
2013-12-02	91.240	91.550	90.850	91.040	79.316	980,869
2013-11-29	90.580	91.590	90.230	91.410	79.638	875,603
2013-11-27	90.480	90.950	90.290	90.620	78.950	1,351,463
2013-11-26	89.730	91.520	89.730	90.600	78.932	1,896,127
2013-11-25	89.990	90.560	89.600	89.740	78.183	1,210,456
2013-11-22	89.360	89.600	88.380	89.240	77.748	1,335,086
2013-11-21	89.680	89.950	88.650	89.170	77.687	1,627,606
2013-11-20	89.810	90.000	89.090	89.270	77.774	612,747
2013-11-19	89.460	90.290	88.890	89.940	78.357	683,199
2013-11-18	90.600	90.690	89.280	89.590	78.052	683,199
2013-11-15	90.030	90.830	90.030	90.590	78.924	1,596,191
2013-11-14	89.470	90.750	89.400	90.300	78.671	1,100,864
2013-11-13	89.070	89.650	88.520	89.640	78.096	765,290
2013-11-12	88.780	89.310	88.350	89.250	77.756	1,135,781
2013-11-11	88.520	89.560	88.410	89.230	77.739	1,186,354
2013-11-08	88.150	88.670	87.580	88.590	77.181	1,029,794
2013-11-07	89.290	89.690	88.110	88.360	76.981	1,434,275
2013-11-06	89.000	89.680	88.810	89.400	77.887	1,293,165
2013-11-05	88.220	89.080	88.090	88.940	77.486	1,301,817
2013-11-04	87.860	89.040	87.650	88.880	77.434	1,546,339
2013-11-01	87.870	88.160	87.300	87.890	76.571	1,029,485
2013-10-31	88.380	88.450	87.460	87.470	76.205	1,121,155
2013-10-30	88.530	88.830	88.110	88.220	76.859	1,238,575
2013-10-29	88.170	88.660	87.720	88.400	77.016	1,124,966
2013-10-28	86.330	88.590	86.120	88.130	76.780	1,805,178
2013-10-25	85.040	86.950	85.040	86.910	75.718	1,696,513
2013-10-24	81.200	88.230	80.550	85.660	74.628	2,858,044
2013-10-23	88.680	89.930	88.340	89.900	78.323	1,227,760
2013-10-22	88.390	89.310	87.810	88.720	77.294	1,230,541
2013-10-21	88.830	88.970	88.240	88.320	76.946	840,377
2013-10-18	88.000	89.490	87.840	88.950	77.495	1,460,025
2013-10-17	87.250	87.950	87.190	87.880	76.563	866,642
2013-10-16	86.700	87.720	86.700	87.720	76.423	876,839
2013-10-15	87.500	88.190	86.300	86.380	75.256	2,287,836
2013-10-14	86.240	87.920	86.040	87.650	76.362	1,097,362
2013-10-11	85.590	86.690	85.550	86.660	75.500	967,582
2013-10-10	85.300	85.960	85.120	85.930	74.864	1,252,274
2013-10-09	83.830	85.420	83.650	84.690	73.783	2,258,584
2013-10-08	83.600	84.990	83.350	83.370	72.633	1,951,850
2013-10-07	82.260	83.680	82.100	83.210	72.494	1,148,141
2013-10-04	82.580	83.710	82.580	83.390	72.651	1,249,596
2013-10-03	82.700	83.270	82.120	82.660	72.015	1,478,359
2013-10-02	82.080	83.040	82.080	83.020	72.328	1,714,332
2013-10-01	82.290	82.500	81.900	82.410	71.797	819,880
2013-09-30	81.620	82.600	81.400	82.140	71.562	1,107,559
2013-09-27	81.880	82.580	81.520	82.300	71.701	849,132
2013-09-26	81.640	82.470	81.500	82.240	71.649	1,022,687
2013-09-25	83.530	83.760	81.670	81.700	71.179	1,594,131
2013-09-24	83.720	84.350	83.610	83.830	72.860	1,525,636
2013-09-23	83.500	84.170	83.320	83.920	72.938	1,151,643
2013-09-20	83.520	83.630	83.020	83.110	72.234	1,192,534
2013-09-19	83.840	83.840	83.330	83.510	72.582	693,808
2013-09-18	83.220	83.800	82.480	83.760	72.799	1,467,132
2013-09-17	82.800	83.200	82.440	83.150	72.269	925,661
2013-09-16	82.670	83.070	81.990	82.820	71.982	1,400,903
2013-09-13	81.350	81.910	81.110	81.890	71.174	1,404,508
2013-09-12	80.480	81.540	80.470	81.240	70.609	1,137,429
2013-09-11	80.850	81.320	80.590	80.840	70.261	808,344

← NewerPage 55 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.