Zimmer Biomet Holdings, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2012-12-20	68.460	68.860	67.910	68.800	59.315	1,175,127
2012-12-19	68.850	68.900	68.190	68.240	58.833	1,232,910
2012-12-18	68.170	69.090	68.060	68.720	59.246	1,159,162
2012-12-17	67.420	68.190	67.140	68.120	58.729	1,379,479
2012-12-14	67.070	67.680	66.750	67.260	57.988	1,680,445
2012-12-13	67.430	67.650	67.260	67.350	58.065	1,351,257
2012-12-12	67.270	68.390	66.810	67.550	58.238	1,510,804
2012-12-11	66.030	67.260	66.010	67.060	57.815	1,503,388
2012-12-10	65.250	65.820	65.140	65.500	56.470	1,179,968
2012-12-07	65.760	65.960	65.320	65.490	56.462	854,076
2012-12-06	65.520	65.940	65.410	65.710	56.651	889,611
2012-12-05	65.840	66.140	65.350	65.630	56.582	1,585,582
2012-12-04	65.530	66.060	65.260	65.840	56.763	1,053,896
2012-12-03	66.220	66.310	65.330	65.450	56.427	978,809
2012-11-30	66.450	66.470	65.360	65.970	56.876	1,248,669
2012-11-29	66.510	66.670	65.710	66.360	57.212	1,696,410
2012-11-28	65.770	66.180	64.980	66.100	56.988	986,019
2012-11-27	66.060	67.280	65.730	66.020	56.919	1,185,942
2012-11-26	66.630	66.630	65.240	66.150	57.031	1,160,810
2012-11-23	66.240	66.870	66.020	66.840	57.626	300,966
2012-11-21	66.250	66.540	65.810	66.030	56.927	929,060
2012-11-20	65.510	66.730	65.360	66.300	57.160	1,301,714
2012-11-19	64.810	65.820	64.580	65.820	56.746	1,226,524
2012-11-16	64.210	66.750	63.800	64.440	55.556	1,075,732
2012-11-15	64.290	64.420	63.560	64.250	55.393	1,324,271
2012-11-14	64.550	64.850	64.130	64.340	55.470	1,079,337
2012-11-13	64.530	65.310	64.410	64.440	55.556	1,459,613
2012-11-12	64.860	65.100	64.440	64.700	55.781	881,268
2012-11-09	64.850	65.080	64.340	64.690	55.772	1,115,078
2012-11-08	64.790	65.040	64.350	64.670	55.755	1,393,796
2012-11-07	65.400	65.400	64.260	64.830	55.893	1,636,979
2012-11-06	65.730	66.220	65.460	66.010	56.910	1,030,927
2012-11-05	65.050	65.800	64.660	65.680	56.626	1,000,233
2012-11-02	65.580	65.990	65.000	65.050	56.082	1,480,831
2012-11-01	64.120	65.640	64.060	65.550	56.513	1,491,543
2012-10-31	63.500	64.470	63.200	64.210	55.358	1,686,522
2012-10-26	64.110	64.410	63.440	63.550	54.789	1,654,798
2012-10-25	62.920	64.580	62.280	63.980	55.160	2,095,226
2012-10-24	62.520	62.800	62.070	62.280	53.694	1,124,966
2012-10-23	62.680	62.750	62.140	62.140	53.574	1,552,931
2012-10-22	62.580	63.480	62.540	63.470	54.720	1,132,073
2012-10-19	63.720	63.720	62.510	62.690	54.048	1,537,687
2012-10-18	63.020	64.010	63.020	63.920	55.108	1,835,666
2012-10-17	63.660	63.990	63.140	63.900	55.091	1,212,207
2012-10-16	63.860	64.540	63.420	63.760	54.970	1,839,374
2012-10-15	62.440	63.250	62.310	63.170	54.462	1,941,756
2012-10-12	62.980	63.510	61.970	62.260	53.677	1,703,208
2012-10-11	62.990	63.630	62.890	62.900	54.229	1,356,098
2012-10-10	63.470	63.510	62.230	62.610	53.979	2,711,887
2012-10-09	66.450	66.450	63.750	63.750	54.962	3,579,456
2012-10-08	66.760	67.220	66.380	66.820	57.608	1,255,467
2012-10-05	67.620	67.780	66.730	66.880	57.660	1,707,740
2012-10-04	67.490	67.580	66.940	67.270	57.996	1,559,317
2012-10-03	67.550	67.810	67.220	67.290	58.014	1,313,353
2012-10-02	67.870	68.110	67.060	67.320	58.039	1,796,732
2012-10-01	67.770	69.000	67.570	67.870	58.514	1,647,176
2012-09-28	66.570	67.760	66.500	67.620	58.298	1,693,011
2012-09-27	66.680	67.350	66.500	67.160	57.902	684,744
2012-09-26	66.890	67.000	66.330	66.480	57.315	1,076,247
2012-09-25	67.620	67.900	66.850	66.850	57.634	1,387,719

← NewerPage 59 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.