Zimmer Biomet Holdings, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2013-03-20	73.650	73.870	73.100	73.210	63.286	1,058,428
2013-03-19	73.420	73.620	72.490	73.000	63.104	798,971
2013-03-18	73.150	73.680	72.620	73.240	63.312	947,085
2013-03-15	74.540	74.550	73.090	73.970	63.943	2,017,873
2013-03-14	75.710	75.710	73.660	74.850	64.704	2,296,282
2013-03-13	76.040	76.320	75.630	76.060	65.750	1,062,857
2013-03-12	75.530	76.250	75.090	76.200	65.871	701,430
2013-03-11	75.130	75.980	74.980	75.740	65.473	523,652
2013-03-08	75.210	75.520	74.740	75.400	65.179	610,996
2013-03-07	75.340	75.690	74.610	74.890	64.738	743,248
2013-03-06	76.000	76.420	75.210	75.290	65.084	870,968
2013-03-05	75.060	75.870	74.970	75.830	65.551	806,181
2013-03-04	74.760	74.970	74.130	74.860	64.712	923,395
2013-03-01	74.570	75.050	73.950	74.990	64.825	970,157
2013-02-28	74.450	75.330	74.400	74.960	64.799	1,257,115
2013-02-27	73.520	74.600	73.310	74.450	64.358	791,967
2013-02-26	73.510	73.930	72.540	73.530	63.563	888,478
2013-02-25	74.500	74.870	73.070	73.070	63.165	818,747
2013-02-22	74.230	74.390	73.740	74.140	64.090	696,074
2013-02-21	75.150	75.270	73.540	73.870	63.856	1,059,664
2013-02-20	75.870	76.180	75.230	75.310	65.101	1,657,167
2013-02-19	75.740	76.310	74.820	76.110	65.793	1,107,147
2013-02-15	76.220	76.400	75.350	75.900	65.611	1,211,383
2013-02-14	75.860	76.400	75.750	76.340	65.992	885,903
2013-02-13	75.740	76.750	75.660	76.000	65.698	959,651
2013-02-12	75.650	75.820	75.350	75.440	65.214	1,079,749
2013-02-11	75.750	75.980	75.350	75.650	65.395	685,465
2013-02-08	75.020	75.990	74.960	75.850	65.568	938,330
2013-02-07	75.240	75.310	74.220	75.060	64.885	1,384,423
2013-02-06	73.710	75.110	73.530	75.110	64.928	1,566,527
2013-02-05	73.770	74.330	73.730	74.060	64.021	1,117,035
2013-02-04	72.530	74.010	72.530	73.460	63.502	1,559,008
2013-02-01	74.660	74.940	73.360	73.470	63.511	1,784,887
2013-01-31	73.930	74.740	72.220	74.600	64.487	2,097,389
2013-01-30	74.970	75.050	74.260	74.430	64.340	1,331,481
2013-01-29	75.080	75.910	74.880	75.420	65.196	904,855
2013-01-28	75.030	75.290	74.820	75.030	64.859	629,536
2013-01-25	74.780	75.200	74.380	75.120	64.937	1,002,190
2013-01-24	74.000	75.000	73.850	74.430	64.340	1,574,355
2013-01-23	74.050	74.360	73.680	74.110	64.064	903,001
2013-01-22	73.670	74.250	73.490	74.250	64.185	1,038,446
2013-01-18	73.320	73.610	72.720	73.610	63.632	1,731,533
2013-01-17	72.290	73.380	72.090	73.000	63.104	1,548,914
2013-01-16	70.910	72.110	70.820	71.910	62.162	1,150,819
2013-01-15	70.740	71.180	70.610	71.060	61.427	1,226,833
2013-01-14	70.490	71.280	70.200	71.050	61.419	1,040,609
2013-01-11	70.860	71.440	70.700	71.170	61.522	952,853
2013-01-10	70.910	71.170	70.460	70.710	61.125	1,114,460
2013-01-09	69.500	71.140	69.440	70.570	61.004	1,341,266
2013-01-08	69.170	69.390	68.610	69.290	59.897	932,356
2013-01-07	68.760	69.330	68.710	69.190	59.811	985,710
2013-01-04	68.720	69.140	68.550	69.020	59.664	1,226,524
2013-01-03	67.730	68.880	67.570	68.670	59.361	1,622,250
2013-01-02	67.600	67.890	67.340	67.700	58.523	1,439,425
2012-12-31	65.420	66.660	65.150	66.660	57.624	1,141,137
2012-12-28	66.300	66.650	65.520	65.540	56.656	632,523
2012-12-27	66.580	66.830	65.750	66.730	57.684	687,422
2012-12-26	67.170	67.360	66.280	66.580	57.555	614,910
2012-12-24	67.190	67.910	66.960	67.100	58.004	309,000
2012-12-21	68.460	68.460	67.470	67.640	58.315	1,643,880

← NewerPage 58 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.