Zimmer Biomet Holdings, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2013-09-10	80.960	81.400	80.700	80.850	70.270	760,655
2013-09-09	79.870	80.830	79.810	80.700	70.140	744,896
2013-09-06	80.310	80.390	79.000	79.880	69.427	823,588
2013-09-05	79.450	79.990	79.180	79.600	69.184	542,913
2013-09-04	78.730	79.800	78.700	79.440	69.044	910,520
2013-09-03	80.040	80.470	78.300	78.910	68.584	983,444
2013-08-30	78.910	79.270	78.670	79.090	68.740	1,173,994
2013-08-29	78.130	79.470	78.000	78.860	68.540	766,423
2013-08-28	78.430	78.730	78.040	78.250	68.010	629,639
2013-08-27	79.660	79.660	78.260	78.340	68.088	1,080,367
2013-08-26	80.550	81.150	80.300	80.460	69.931	742,115
2013-08-23	80.880	81.190	80.150	80.520	69.983	786,611
2013-08-22	79.680	80.920	79.460	80.750	70.183	533,540
2013-08-21	79.500	80.120	79.150	79.500	69.097	641,587
2013-08-20	79.550	80.210	79.350	79.850	69.401	588,542
2013-08-19	79.430	80.160	79.360	79.630	69.210	823,588
2013-08-16	79.500	79.840	79.120	79.540	69.131	784,860
2013-08-15	80.500	80.550	79.500	79.720	69.288	795,675
2013-08-14	81.910	82.120	80.620	80.900	70.313	917,421
2013-08-13	82.280	82.400	81.720	81.850	71.139	565,058
2013-08-12	81.930	82.570	81.860	82.310	71.539	538,484
2013-08-09	83.100	83.280	81.950	82.570	71.765	603,271
2013-08-08	83.350	83.520	82.640	83.290	72.391	754,681
2013-08-07	82.880	83.000	82.320	82.590	71.782	806,799
2013-08-06	83.770	83.880	82.790	83.000	72.139	1,067,698
2013-08-05	83.570	84.450	83.400	83.940	72.956	667,337
2013-08-02	83.890	84.050	83.660	84.000	73.008	952,853
2013-08-01	83.900	84.750	83.400	84.470	73.416	1,070,994
2013-07-31	83.290	84.000	83.070	83.480	72.556	1,030,824
2013-07-30	83.550	83.880	82.750	82.990	72.130	597,812
2013-07-29	83.850	84.000	83.020	83.620	72.677	1,245,888
2013-07-26	82.600	84.550	82.500	84.480	73.425	924,013
2013-07-25	83.980	84.430	82.670	82.900	72.052	1,524,709
2013-07-24	84.500	84.570	83.740	84.040	73.042	899,602
2013-07-23	84.430	84.600	83.590	84.500	73.442	1,329,833
2013-07-22	83.850	84.790	83.430	84.520	73.460	981,281
2013-07-19	82.190	85.080	81.880	84.670	73.590	2,392,381
2013-07-18	81.620	82.280	81.540	82.210	71.452	1,018,258
2013-07-17	80.550	81.920	80.440	81.680	70.991	1,310,469
2013-07-16	79.700	81.170	79.560	80.130	69.644	1,414,808
2013-07-15	78.900	79.590	78.880	79.560	69.149	695,250
2013-07-12	78.260	79.380	77.900	78.950	68.619	717,395
2013-07-11	78.110	78.370	77.590	78.170	67.941	702,769
2013-07-10	76.900	77.770	76.680	77.200	67.098	851,707
2013-07-09	77.370	77.470	76.600	76.880	66.819	920,717
2013-07-08	76.490	77.540	76.420	77.080	66.993	895,173
2013-07-05	75.800	76.350	75.500	76.320	66.333	441,973
2013-07-03	75.860	75.930	74.950	75.420	65.551	506,142
2013-07-02	75.040	76.560	75.000	76.080	66.124	1,230,232
2013-07-01	75.170	75.850	74.850	75.000	65.185	1,260,411
2013-06-28	74.920	75.440	74.570	74.940	65.133	1,621,220
2013-06-27	75.560	75.670	74.840	74.960	65.151	1,185,839
2013-06-26	75.490	76.260	74.910	74.940	65.133	1,186,354
2013-06-25	75.920	76.110	74.850	74.970	64.986	1,067,389
2013-06-24	75.790	75.950	74.550	75.270	65.246	1,046,480
2013-06-21	76.090	76.760	75.650	76.380	66.208	1,056,471
2013-06-20	77.080	77.300	75.220	75.440	65.393	1,126,511
2013-06-19	79.910	79.910	77.840	77.940	67.560	918,760
2013-06-18	79.580	80.550	79.520	79.790	69.164	887,551
2013-06-17	78.530	80.480	78.530	79.650	69.042	1,413,675

← NewerPage 56 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.