Zimmer Biomet Holdings, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2011-10-11	53.490	54.130	53.410	53.800	45.996	1,168,741
2011-10-10	53.490	54.130	52.960	53.790	45.987	1,588,466
2011-10-07	53.650	53.650	52.490	52.750	45.098	1,384,011
2011-10-06	52.040	53.050	51.650	53.050	45.355	1,744,717
2011-10-05	51.530	52.230	51.070	52.040	44.491	2,094,814
2011-10-04	50.460	51.640	49.670	51.520	44.047	3,090,000
2011-10-03	53.010	53.510	51.010	51.100	43.687	2,667,494
2011-09-30	55.060	55.340	53.470	53.480	45.722	2,427,504
2011-09-29	55.770	55.770	54.730	55.660	47.586	3,239,350
2011-09-28	56.540	56.560	54.840	54.980	47.005	2,343,353
2011-09-27	56.100	57.420	56.000	56.530	48.330	3,372,735
2011-09-26	54.050	55.540	53.710	55.450	47.406	2,751,851
2011-09-23	53.190	53.650	52.700	53.520	45.757	3,037,367
2011-09-22	52.540	53.710	52.230	53.460	45.705	4,991,895
2011-09-21	57.420	57.450	55.450	55.460	47.415	2,373,738
2011-09-20	56.780	58.170	56.590	57.290	48.980	2,059,485
2011-09-19	56.160	56.780	55.630	56.500	48.304	3,326,282
2011-09-16	57.040	57.350	56.260	56.940	48.680	1,878,514
2011-09-15	56.630	57.060	55.550	56.720	48.492	2,555,739
2011-09-14	55.270	56.430	54.820	55.860	47.757	3,015,016
2011-09-13	53.970	55.160	53.440	55.030	47.047	3,562,358
2011-09-12	52.940	53.720	52.290	53.720	45.927	4,013,395
2011-09-09	56.230	56.300	53.730	53.820	46.013	3,664,431
2011-09-08	56.700	57.720	56.070	56.900	48.646	2,436,053
2011-09-07	55.700	57.360	55.540	57.350	49.031	3,306,712
2011-09-06	53.750	54.960	53.470	54.780	46.834	1,861,313
2011-09-02	55.280	55.640	54.720	54.920	46.953	1,367,016
2011-09-01	56.870	57.580	56.240	56.400	48.219	2,055,880
2011-08-31	56.150	57.250	56.090	56.890	48.638	1,964,210
2011-08-30	55.430	56.120	54.900	55.770	47.680	1,368,561
2011-08-29	54.910	55.620	54.780	55.580	47.518	1,056,265
2011-08-26	52.890	54.350	52.050	54.180	46.321	2,044,344
2011-08-25	53.790	54.000	52.390	53.080	45.380	1,983,574
2011-08-24	52.410	53.620	52.180	53.480	45.722	1,226,009
2011-08-23	51.110	53.000	50.720	52.810	45.149	3,092,884
2011-08-22	51.890	52.050	50.890	51.060	43.653	3,094,120
2011-08-19	50.010	51.870	49.920	50.980	43.585	3,460,800
2011-08-18	51.580	51.670	50.020	50.470	43.149	2,181,025
2011-08-17	53.310	53.810	52.080	52.800	45.141	1,516,572
2011-08-16	53.060	53.460	52.320	53.050	45.355	2,380,124
2011-08-15	53.700	53.820	52.590	53.380	45.637	1,945,361
2011-08-12	53.180	53.470	51.500	53.230	45.509	4,236,905
2011-08-11	51.760	53.290	51.150	52.750	45.098	4,100,533
2011-08-10	53.290	53.850	51.340	51.480	44.012	3,637,445
2011-08-09	51.800	54.730	51.800	54.350	46.466	6,924,072
2011-08-08	55.660	56.580	53.740	53.900	46.081	5,802,299
2011-08-05	57.230	58.160	55.650	57.560	49.210	4,780,024
2011-08-04	56.840	58.170	56.460	56.500	48.304	5,928,371
2011-08-03	57.320	57.730	56.610	57.540	49.193	3,083,820
2011-08-02	57.580	58.400	57.270	57.290	48.980	2,826,835
2011-08-01	60.410	60.440	58.140	58.540	50.048	2,601,677
2011-07-29	59.640	60.570	59.250	60.020	51.314	1,998,303
2011-07-28	60.850	61.100	60.100	60.240	51.502	2,656,267
2011-07-27	60.990	62.190	60.450	60.840	52.015	3,101,536
2011-07-26	62.190	62.210	61.160	61.580	52.647	1,807,856
2011-07-25	62.610	62.670	61.880	62.240	53.212	2,503,106
2011-07-22	64.620	64.630	63.100	63.290	54.109	1,583,316
2011-07-21	64.330	65.240	64.170	64.740	55.349	1,755,738
2011-07-20	63.580	64.180	62.930	63.860	54.597	1,749,661
2011-07-19	63.460	63.610	62.490	63.510	54.297	1,677,355

← NewerPage 64 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.