Zimmer Biomet Holdings, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2012-04-03	65.120	65.780	64.660	65.120	55.830	1,667,158
2012-04-02	64.500	65.770	64.220	65.250	55.942	2,585,918
2012-03-30	63.430	64.330	63.430	64.280	55.110	1,841,022
2012-03-29	63.310	63.520	62.590	63.290	54.261	1,718,658
2012-03-28	64.060	64.330	63.430	63.620	54.544	1,304,804
2012-03-27	64.590	64.810	64.110	64.250	54.930	1,340,648
2012-03-26	63.890	64.650	63.810	64.430	55.084	780,740
2012-03-23	63.200	63.690	63.100	63.490	54.280	864,376
2012-03-22	63.240	63.480	62.790	63.160	53.998	893,113
2012-03-21	63.980	64.010	63.440	63.620	54.391	783,933
2012-03-20	63.850	64.140	63.710	63.850	54.588	1,023,408
2012-03-19	63.990	64.530	63.730	64.320	54.990	864,479
2012-03-16	63.770	64.290	63.590	64.100	54.802	1,864,918
2012-03-15	62.970	63.900	62.720	63.870	54.605	987,152
2012-03-14	62.990	63.480	62.430	62.730	53.630	1,126,408
2012-03-13	61.840	63.120	61.580	62.990	53.853	1,398,637
2012-03-12	61.590	61.730	61.160	61.460	52.545	836,360
2012-03-09	60.980	61.800	60.830	61.560	52.630	1,819,495
2012-03-08	60.670	61.220	60.270	60.950	52.109	1,027,837
2012-03-07	60.000	60.540	59.890	60.330	51.579	1,164,209
2012-03-06	59.860	60.050	59.670	59.840	51.160	1,276,170
2012-03-05	60.080	60.530	59.960	60.440	51.673	1,045,965
2012-03-02	60.300	60.500	60.070	60.240	51.502	654,462
2012-03-01	60.870	60.930	60.140	60.370	51.613	1,494,736
2012-02-29	61.500	61.500	60.490	60.750	51.938	2,502,385
2012-02-28	61.960	62.020	61.110	61.420	52.511	1,431,391
2012-02-27	61.770	62.290	61.170	62.010	53.015	1,119,301
2012-02-24	61.410	62.360	61.380	62.210	53.186	1,420,988
2012-02-23	61.130	61.550	60.820	61.400	52.493	1,509,156
2012-02-22	60.490	61.440	60.490	61.010	52.160	1,111,988
2012-02-21	61.550	61.970	61.050	61.250	52.365	875,191
2012-02-17	61.870	62.000	61.320	61.530	52.605	1,306,349
2012-02-16	61.530	61.660	61.000	61.540	52.613	1,685,183
2012-02-15	61.880	62.000	61.190	61.560	52.630	1,516,881
2012-02-14	61.410	61.800	61.150	61.790	52.827	2,215,530
2012-02-13	60.900	61.740	60.900	61.250	52.365	1,737,198
2012-02-10	60.710	60.860	59.760	60.840	52.015	2,819,831
2012-02-09	62.440	62.440	60.450	61.030	52.177	3,295,897
2012-02-08	62.460	63.020	62.090	62.470	53.408	1,821,761
2012-02-07	62.310	62.500	61.770	62.360	53.314	1,153,291
2012-02-06	62.410	62.780	61.980	62.590	53.511	1,672,411
2012-02-03	61.950	62.680	61.760	62.510	53.442	2,087,398
2012-02-02	60.900	61.570	60.800	61.360	52.459	1,873,055
2012-02-01	60.640	61.580	60.320	60.850	52.023	2,709,518
2012-01-31	61.120	61.600	60.420	60.750	51.938	1,930,014
2012-01-30	60.050	61.200	59.640	60.950	52.109	2,505,475
2012-01-27	59.570	60.920	59.380	60.500	51.724	1,819,701
2012-01-26	60.910	61.890	59.050	59.610	50.963	4,780,642
2012-01-25	56.310	58.070	55.980	57.750	49.373	2,880,601
2012-01-24	55.580	56.700	54.960	56.550	48.347	1,917,345
2012-01-23	55.910	56.420	55.720	56.060	47.928	1,032,575
2012-01-20	56.110	56.240	55.670	56.050	47.920	1,059,458
2012-01-19	55.290	56.470	55.000	56.140	47.996	1,873,467
2012-01-18	55.300	55.700	54.790	55.550	47.492	1,347,961
2012-01-17	55.530	56.220	55.050	55.190	47.184	1,495,869
2012-01-13	54.850	55.190	54.610	55.040	47.056	1,077,689
2012-01-12	55.420	55.420	54.620	55.060	47.073	1,604,122
2012-01-11	55.190	55.500	54.870	55.300	47.278	1,217,872
2012-01-10	54.830	55.790	54.540	55.520	47.466	2,848,568
2012-01-09	53.940	54.500	53.890	54.380	46.492	1,762,948

← NewerPage 62 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.