Zimmer Biomet Holdings, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2012-09-24	67.220	67.650	66.940	67.540	58.074	1,410,688
2012-09-21	67.080	67.710	66.900	67.450	57.997	1,477,226
2012-09-20	66.920	67.160	66.410	66.760	57.403	796,499
2012-09-19	67.140	67.750	67.020	67.140	57.730	1,677,046
2012-09-18	66.790	67.200	66.680	67.190	57.773	1,268,754
2012-09-17	66.690	67.140	66.590	66.930	57.549	768,586
2012-09-14	66.540	67.170	66.320	66.900	57.524	1,920,744
2012-09-13	65.470	66.800	65.040	66.630	57.291	1,419,134
2012-09-12	65.570	66.060	65.360	65.470	56.294	1,061,106
2012-09-11	65.030	65.760	64.830	65.510	56.328	1,103,645
2012-09-10	65.330	65.330	64.730	64.970	55.864	981,487
2012-09-07	64.730	66.310	64.700	65.220	56.079	2,018,594
2012-09-06	62.800	64.140	62.800	64.050	55.073	964,286
2012-09-05	63.040	63.150	62.150	62.600	53.826	1,069,037
2012-09-04	61.860	63.220	61.830	63.000	54.170	1,052,866
2012-08-31	62.160	62.490	61.580	61.780	53.121	676,298
2012-08-30	61.610	62.110	61.370	61.910	53.233	912,889
2012-08-29	61.430	62.090	61.430	62.020	53.328	1,075,011
2012-08-28	61.060	61.840	60.960	61.280	52.691	829,665
2012-08-27	61.260	61.590	60.960	61.060	52.502	795,366
2012-08-24	60.870	61.510	60.430	61.270	52.683	1,115,696
2012-08-23	61.610	61.610	60.930	61.030	52.476	984,577
2012-08-22	61.890	62.120	61.260	61.630	52.992	831,519
2012-08-21	62.510	62.990	61.990	62.120	53.414	1,188,105
2012-08-20	61.750	62.500	61.750	62.500	53.740	899,087
2012-08-17	61.870	62.100	61.680	61.930	53.250	697,619
2012-08-16	61.910	62.020	61.490	61.860	53.190	704,211
2012-08-15	61.330	61.980	61.100	61.850	53.181	819,983
2012-08-14	61.740	61.740	61.060	61.480	52.863	834,609
2012-08-13	61.120	61.390	60.820	61.380	52.777	560,423
2012-08-10	60.810	61.420	60.630	61.370	52.769	696,589
2012-08-09	60.910	61.290	60.760	60.900	52.365	703,078
2012-08-08	60.980	61.370	60.550	61.090	52.528	1,013,623
2012-08-07	60.220	61.470	60.140	61.030	52.476	1,546,957
2012-08-06	59.220	60.430	59.160	59.780	51.402	1,628,533
2012-08-03	58.770	59.690	58.660	59.020	50.748	1,759,858
2012-08-02	58.680	58.750	57.600	57.950	49.828	1,575,591
2012-08-01	59.210	59.670	59.000	59.160	50.868	1,863,785
2012-07-31	58.620	59.430	58.620	58.930	50.671	1,888,093
2012-07-30	58.860	59.050	58.310	58.700	50.473	1,798,998
2012-07-27	58.740	59.030	57.950	58.840	50.593	2,887,708
2012-07-26	59.580	60.000	57.460	58.720	50.490	3,246,766
2012-07-25	61.000	61.720	60.770	61.000	52.451	1,642,438
2012-07-24	61.790	61.930	60.470	60.840	52.313	1,489,998
2012-07-23	62.070	62.450	61.300	61.910	53.233	1,183,573
2012-07-20	63.930	64.250	62.550	62.640	53.861	1,398,534
2012-07-19	64.650	64.650	63.600	64.320	55.305	1,552,313
2012-07-18	64.120	65.560	63.910	64.690	55.623	1,177,599
2012-07-17	63.460	64.670	63.460	64.480	55.443	1,664,377
2012-07-16	63.160	63.350	62.740	62.980	54.153	842,746
2012-07-13	62.840	63.480	62.780	63.350	54.471	1,106,014
2012-07-12	62.850	63.140	62.490	62.810	54.007	1,177,496
2012-07-11	63.400	63.500	62.790	63.260	54.394	949,351
2012-07-10	64.200	64.660	63.120	63.330	54.454	1,318,915
2012-07-09	62.960	63.890	62.550	63.820	54.875	1,080,985
2012-07-06	63.100	63.330	62.640	62.720	53.929	976,337
2012-07-05	64.500	64.590	63.780	63.790	54.849	686,392
2012-07-03	64.600	64.710	63.930	64.690	55.623	664,041
2012-07-02	64.270	64.500	63.780	64.490	55.451	887,345
2012-06-29	63.360	64.410	63.240	64.360	55.340	1,278,230

← NewerPage 60 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.