Zimmer Biomet Holdings, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2012-01-06	53.860	54.310	53.640	53.980	46.150	1,692,290
2012-01-05	52.970	53.970	52.700	53.840	46.030	2,264,970
2012-01-04	53.660	53.920	52.990	53.210	45.491	1,807,650
2012-01-03	54.480	54.840	53.890	53.940	46.116	2,016,843
2011-12-30	53.260	54.060	53.230	53.420	45.671	1,140,107
2011-12-29	53.120	53.500	52.860	53.440	45.688	1,134,030
2011-12-28	53.410	53.600	53.090	53.160	45.449	2,432,242
2011-12-27	53.170	53.720	52.970	53.280	45.551	962,535
2011-12-23	53.100	53.440	52.800	53.210	45.491	1,317,267
2011-12-22	52.480	53.100	52.340	53.040	45.346	2,414,938
2011-12-21	50.650	52.060	50.520	51.830	44.312	2,752,572
2011-12-20	49.870	50.940	49.850	50.700	43.346	3,307,639
2011-12-19	48.740	49.300	47.550	47.700	40.781	1,762,227
2011-12-16	48.150	48.410	47.380	47.520	40.627	3,513,330
2011-12-15	48.000	48.480	47.600	47.740	40.815	1,517,293
2011-12-14	47.570	47.720	47.000	47.470	40.584	1,720,100
2011-12-13	48.500	48.850	47.360	47.720	40.798	1,802,809
2011-12-12	48.780	48.940	48.020	48.270	41.268	1,723,705
2011-12-09	48.270	49.480	48.170	49.260	42.114	2,116,032
2011-12-08	48.690	48.860	47.820	48.080	41.106	2,107,792
2011-12-07	49.400	49.490	48.580	49.080	41.961	2,826,732
2011-12-06	49.720	50.030	49.420	49.690	42.482	1,237,648
2011-12-05	50.020	50.610	49.420	49.610	42.414	2,820,964
2011-12-02	51.240	51.590	48.080	48.920	41.824	6,095,025
2011-12-01	50.470	51.650	50.290	50.860	43.482	1,399,564
2011-11-30	49.360	50.590	49.130	50.550	43.217	2,068,961
2011-11-29	48.560	48.740	47.910	48.030	41.063	1,798,380
2011-11-28	48.450	48.890	48.090	48.430	41.405	1,497,002
2011-11-25	47.610	48.050	47.410	47.410	40.533	715,850
2011-11-23	47.570	48.020	47.250	47.570	40.670	2,514,127
2011-11-22	48.250	48.680	47.520	47.860	40.918	1,805,899
2011-11-21	47.960	48.450	47.660	48.140	41.157	2,512,273
2011-11-18	50.380	50.480	48.350	48.440	41.413	3,999,181
2011-11-17	51.120	51.120	49.860	50.000	42.747	2,077,304
2011-11-16	51.650	51.810	51.000	51.160	43.739	3,496,335
2011-11-15	52.260	52.490	51.530	52.210	44.637	1,706,916
2011-11-14	52.200	52.550	51.690	52.500	44.884	2,302,668
2011-11-11	51.950	52.770	51.770	52.500	44.884	1,265,355
2011-11-10	52.090	52.350	51.580	51.670	44.175	2,299,166
2011-11-09	52.730	53.270	51.460	51.670	44.175	2,066,798
2011-11-08	53.150	54.120	52.950	54.050	46.210	1,825,778
2011-11-07	51.270	52.900	51.270	52.860	45.192	1,714,023
2011-11-04	52.280	52.370	51.170	51.300	43.859	3,260,671
2011-11-03	52.370	52.790	51.860	52.690	45.047	2,071,227
2011-11-02	51.380	52.330	51.220	51.840	44.320	1,930,941
2011-11-01	51.620	52.430	50.620	50.810	43.440	3,584,503
2011-10-31	53.840	54.080	52.630	52.630	44.996	1,567,660
2011-10-28	54.110	54.850	54.040	54.300	46.423	2,178,656
2011-10-27	53.970	55.060	51.370	54.170	46.312	5,103,238
2011-10-26	54.260	54.420	52.860	54.020	46.184	3,007,394
2011-10-25	54.640	54.790	53.470	53.580	45.808	1,521,207
2011-10-24	54.320	55.430	54.320	55.000	47.022	1,514,512
2011-10-21	53.640	54.650	53.570	54.640	46.714	1,726,795
2011-10-20	53.020	53.400	52.100	53.130	45.423	1,667,570
2011-10-19	52.630	53.700	52.400	53.020	45.329	1,887,475
2011-10-18	51.730	53.100	51.180	52.560	44.936	1,574,149
2011-10-17	52.360	52.860	51.820	51.960	44.423	1,288,015
2011-10-14	53.640	54.000	52.810	52.960	45.278	1,758,004
2011-10-13	53.530	53.590	52.250	52.990	45.303	1,883,355
2011-10-12	54.090	54.750	53.760	53.800	45.996	1,293,989

← NewerPage 63 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.