Zimmer Biomet Holdings, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2012-06-28	62.200	62.550	60.890	62.370	53.629	1,498,856
2012-06-27	61.840	62.800	61.840	62.560	53.792	920,614
2012-06-26	61.610	62.010	61.310	61.660	53.018	1,244,755
2012-06-25	62.540	63.090	61.850	61.870	53.044	1,573,840
2012-06-22	61.790	63.420	61.650	63.170	54.158	1,883,046
2012-06-21	63.180	63.460	61.670	61.740	52.932	1,184,603
2012-06-20	63.220	63.540	62.520	63.070	54.073	1,415,838
2012-06-19	63.180	63.660	62.970	63.300	54.270	1,271,020
2012-06-18	62.770	63.680	62.610	62.750	53.798	1,883,664
2012-06-15	60.750	63.580	60.720	63.200	54.184	3,389,524
2012-06-14	60.010	60.940	60.010	60.630	51.981	994,980
2012-06-13	60.340	60.710	59.770	59.960	51.406	663,835
2012-06-12	60.260	60.480	59.650	60.470	51.844	684,023
2012-06-11	61.290	61.340	59.980	60.020	51.458	762,200
2012-06-08	59.890	60.960	59.890	60.960	52.264	995,598
2012-06-07	60.390	60.690	60.060	60.170	51.586	923,910
2012-06-06	59.840	60.050	59.590	59.950	51.398	956,767
2012-06-05	58.450	59.720	58.360	59.540	51.046	836,566
2012-06-04	58.650	59.090	58.230	58.740	50.360	1,198,096
2012-06-01	59.760	59.970	58.930	58.930	50.523	1,490,822
2012-05-31	61.100	61.190	60.430	60.650	51.998	1,530,168
2012-05-30	61.750	61.950	60.930	61.080	52.367	1,384,629
2012-05-29	62.400	62.700	61.930	62.280	53.395	1,705,783
2012-05-25	61.640	62.320	61.640	62.040	53.190	1,581,050
2012-05-24	60.320	61.980	60.320	61.900	53.070	2,250,859
2012-05-23	59.730	60.310	59.280	60.000	51.441	1,841,228
2012-05-22	60.180	60.500	59.710	60.140	51.561	1,810,225
2012-05-21	59.380	60.220	58.950	60.170	51.586	836,669
2012-05-18	59.760	59.860	58.570	58.860	50.463	1,475,887
2012-05-17	60.640	60.830	59.500	59.500	51.012	1,156,175
2012-05-16	61.170	61.180	60.660	60.760	52.092	1,001,675
2012-05-15	61.260	61.560	60.690	60.810	52.135	1,030,309
2012-05-14	61.450	61.710	61.010	61.360	52.607	669,706
2012-05-11	61.790	62.350	61.490	61.900	53.070	856,033
2012-05-10	62.410	63.030	61.950	62.130	53.267	857,063
2012-05-09	61.900	62.590	61.620	62.080	53.224	1,310,057
2012-05-08	63.030	63.090	62.000	62.760	53.807	1,416,250
2012-05-07	62.790	63.740	62.740	63.490	54.433	1,905,088
2012-05-04	63.560	63.850	63.130	63.150	54.141	1,893,758
2012-05-03	63.790	64.780	63.460	64.020	54.887	2,323,062
2012-05-02	63.990	64.060	63.380	63.770	54.673	2,228,714
2012-05-01	62.990	64.840	62.630	64.490	55.290	2,815,711
2012-04-30	63.000	63.120	62.570	62.930	53.953	1,646,146
2012-04-27	63.010	64.490	62.510	63.020	54.030	2,404,947
2012-04-26	61.150	62.540	60.280	62.070	53.215	2,942,916
2012-04-25	63.080	63.890	62.940	63.430	54.381	1,986,561
2012-04-24	62.200	62.390	61.900	62.390	53.490	1,385,968
2012-04-23	62.400	62.490	61.650	62.130	53.267	1,694,968
2012-04-20	63.070	63.280	62.710	63.080	54.081	3,028,509
2012-04-19	64.350	64.440	62.830	63.060	54.064	2,960,323
2012-04-18	65.000	66.410	64.220	64.290	55.119	3,183,730
2012-04-17	63.500	64.830	63.500	64.650	55.427	1,831,340
2012-04-16	63.750	63.750	62.670	63.210	54.193	1,726,486
2012-04-13	64.240	64.760	63.280	63.370	54.330	1,879,647
2012-04-12	63.150	64.560	63.020	64.220	55.059	2,661,932
2012-04-11	63.600	63.960	63.090	63.190	54.176	1,351,463
2012-04-10	63.980	64.240	63.150	63.150	54.141	1,790,140
2012-04-09	63.910	64.310	63.350	64.150	54.999	1,229,305
2012-04-05	64.320	64.810	64.070	64.720	55.487	1,116,829
2012-04-04	64.670	65.140	64.340	64.570	55.359	1,823,512

← NewerPage 61 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.