Zimmer Biomet Holdings, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2013-06-14	78.350	78.830	77.650	77.860	67.491	499,035
2013-06-13	76.950	78.600	76.020	78.440	67.993	735,729
2013-06-12	78.050	78.050	76.870	77.010	66.754	1,059,870
2013-06-11	77.850	78.500	77.040	77.390	67.083	1,274,419
2013-06-10	78.720	78.980	77.850	78.500	68.045	1,001,366
2013-06-07	78.680	79.090	78.130	78.730	68.245	572,680
2013-06-06	77.270	78.300	76.800	78.300	67.872	708,949
2013-06-05	77.480	78.180	77.150	77.170	66.893	1,069,449
2013-06-04	78.660	78.770	76.830	77.600	67.265	1,542,322
2013-06-03	78.770	79.130	78.090	78.830	68.332	1,822,791
2013-05-31	79.590	80.090	78.510	78.510	68.054	1,112,091
2013-05-30	79.250	80.370	79.000	79.940	69.294	617,279
2013-05-29	80.170	80.170	78.440	79.010	68.487	1,322,108
2013-05-28	80.470	81.270	80.270	80.780	70.022	685,465
2013-05-24	79.420	80.170	78.940	79.870	69.233	596,885
2013-05-23	79.350	80.000	79.260	79.950	69.302	829,047
2013-05-22	81.020	81.920	79.410	79.860	69.224	1,042,051
2013-05-21	81.050	81.720	80.760	81.010	70.221	996,113
2013-05-20	80.160	81.180	79.970	80.810	70.048	997,555
2013-05-17	80.180	80.520	79.650	80.340	69.640	1,469,398
2013-05-16	80.290	81.360	80.250	80.620	69.883	1,031,236
2013-05-15	80.490	81.370	80.400	80.990	70.204	1,177,805
2013-05-14	79.860	80.990	79.860	80.890	70.117	982,826
2013-05-13	79.000	80.280	78.800	79.970	69.320	1,150,407
2013-05-10	78.190	79.580	77.790	79.390	68.817	1,293,165
2013-05-09	77.910	78.740	77.580	78.280	67.855	690,821
2013-05-08	77.040	78.250	76.910	78.190	67.777	1,164,312
2013-05-07	76.870	77.300	76.550	77.300	67.005	1,123,833
2013-05-06	76.690	77.510	76.520	76.960	66.710	758,904
2013-05-03	76.300	77.100	76.080	77.000	66.745	830,695
2013-05-02	75.610	76.330	75.120	75.680	65.601	732,021
2013-05-01	76.050	76.410	75.200	75.300	65.272	636,334
2013-04-30	75.930	76.560	75.500	76.450	66.268	1,892,934
2013-04-29	74.990	76.400	74.940	76.170	66.026	1,140,622
2013-04-26	75.470	75.960	74.970	74.970	64.986	932,459
2013-04-25	74.900	76.130	74.820	75.490	65.436	1,223,228
2013-04-24	74.330	75.240	74.150	74.530	64.604	1,442,721
2013-04-23	73.540	74.520	73.400	74.460	64.544	850,883
2013-04-22	73.880	73.930	73.210	73.360	63.590	814,318
2013-04-19	73.140	73.950	72.670	73.930	64.084	656,316
2013-04-18	73.430	73.600	72.650	72.970	63.252	1,313,147
2013-04-17	73.140	73.610	72.650	73.180	63.434	1,870,789
2013-04-16	73.190	73.610	72.310	73.500	63.711	1,494,221
2013-04-15	75.180	75.380	73.690	73.690	63.876	847,381
2013-04-12	75.940	76.160	74.830	75.460	65.410	948,527
2013-04-11	75.970	77.530	75.810	76.300	66.138	1,516,366
2013-04-10	75.490	76.170	74.970	75.850	65.748	1,069,758
2013-04-09	74.930	75.580	74.580	75.370	65.332	991,581
2013-04-08	73.770	74.420	73.460	74.310	64.413	827,708
2013-04-05	74.320	74.370	73.430	74.030	64.171	1,469,604
2013-04-04	74.710	75.430	74.410	75.250	65.228	1,185,324
2013-04-03	75.390	75.420	74.170	74.460	64.544	1,108,383
2013-04-02	75.450	75.930	75.060	75.330	65.298	833,785
2013-04-01	75.030	75.360	74.440	75.130	65.124	714,511
2013-03-28	74.050	75.460	73.420	75.220	65.202	1,722,572
2013-03-27	73.770	74.220	73.290	74.220	64.335	1,355,171
2013-03-26	73.110	74.230	72.980	74.210	64.327	1,211,692
2013-03-25	73.660	73.830	72.610	72.920	63.035	619,236
2013-03-22	72.590	73.450	72.350	73.450	63.493	834,918
2013-03-21	72.910	73.350	72.240	72.380	62.568	929,163

← NewerPage 57 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.