Zimmer Biomet Holdings, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2011-07-18	63.440	63.500	62.400	63.220	54.049	866,024
2011-07-15	64.000	64.120	63.220	63.680	54.443	849,956
2011-07-14	64.010	64.560	63.570	63.860	54.597	1,071,921
2011-07-13	63.810	64.880	63.620	63.910	54.639	1,509,259
2011-07-12	62.770	63.950	62.700	63.570	54.349	1,546,751
2011-07-11	63.620	63.820	62.190	62.770	53.665	1,506,272
2011-07-08	65.140	65.140	64.220	64.520	55.161	2,084,617
2011-07-07	64.970	66.030	64.550	65.730	56.195	1,797,041
2011-07-06	64.500	64.880	64.160	64.550	55.186	2,079,673
2011-07-05	64.900	64.970	64.230	64.420	55.075	1,247,536
2011-07-01	62.970	65.250	62.940	65.090	55.648	1,817,847
2011-06-30	62.650	63.280	62.620	63.200	54.032	1,127,438
2011-06-29	63.020	63.100	62.350	62.650	53.562	1,046,068
2011-06-28	62.120	63.020	62.020	62.860	53.742	1,182,852
2011-06-27	61.520	62.310	61.490	62.120	53.109	847,587
2011-06-24	61.990	62.120	61.420	61.500	52.579	2,682,429
2011-06-23	61.520	62.070	60.730	62.010	53.015	1,992,432
2011-06-22	63.170	63.240	62.110	62.150	53.135	1,998,921
2011-06-21	62.750	63.690	62.590	63.480	54.272	1,588,363
2011-06-20	61.860	62.400	61.790	62.240	53.212	1,208,190
2011-06-17	62.620	63.120	61.760	62.050	53.049	2,340,366
2011-06-16	62.910	63.140	62.180	62.510	53.442	1,283,895
2011-06-15	63.500	63.990	62.600	62.790	53.682	1,176,157
2011-06-14	63.930	64.240	63.630	63.790	54.537	1,439,116
2011-06-13	63.050	63.650	62.940	63.400	54.203	1,617,924
2011-06-10	63.910	64.040	62.840	62.860	53.742	1,336,528
2011-06-09	63.730	64.420	63.510	64.050	54.759	1,096,435
2011-06-08	64.280	64.450	63.260	63.430	54.229	2,391,660
2011-06-07	65.340	65.450	64.460	64.470	55.118	1,675,089
2011-06-06	65.740	65.740	65.110	65.110	55.665	1,084,281
2011-06-03	65.560	65.900	65.300	65.820	56.272	2,013,341
2011-06-02	66.500	66.620	65.910	66.330	56.708	1,691,054
2011-06-01	67.680	68.060	66.530	66.530	56.879	1,091,800
2011-05-31	68.470	68.640	67.610	67.760	57.931	1,666,231
2011-05-27	68.040	68.380	67.810	68.180	58.290	887,139
2011-05-26	67.170	68.030	66.850	68.030	58.162	1,433,245
2011-05-25	66.640	67.280	66.420	67.170	57.426	2,014,268
2011-05-24	67.040	67.270	66.790	66.970	57.255	1,534,185
2011-05-23	67.120	67.310	66.570	67.000	57.281	1,436,026
2011-05-20	68.240	68.420	67.240	67.700	57.880	1,444,472
2011-05-19	68.980	69.000	68.040	68.280	58.375	1,904,058
2011-05-18	68.680	69.110	68.600	68.870	58.880	1,868,935
2011-05-17	68.540	68.890	68.220	68.800	58.820	1,421,606
2011-05-16	68.740	69.000	68.610	68.880	58.888	1,212,516
2011-05-13	69.500	69.870	68.480	68.890	58.897	1,028,352
2011-05-12	69.010	69.750	68.780	69.540	59.453	2,128,804
2011-05-11	69.280	69.930	68.900	69.150	59.119	3,253,667
2011-05-10	68.150	69.740	68.080	69.690	59.581	2,592,613
2011-05-09	67.370	68.030	67.030	67.940	58.085	1,645,734
2011-05-06	67.140	68.140	66.580	67.500	57.709	3,258,302
2011-05-05	65.780	67.360	65.710	66.320	56.700	2,350,357
2011-05-04	66.160	66.290	65.520	66.170	56.571	1,795,290
2011-05-03	65.620	66.280	65.450	66.140	56.546	1,236,412
2011-05-02	65.660	66.670	65.570	65.890	56.332	1,752,957
2011-04-29	66.290	66.750	65.220	65.250	55.785	2,429,873
2011-04-28	64.100	66.670	64.020	65.760	56.221	4,259,462
2011-04-27	62.760	63.320	62.190	62.910	53.784	1,620,087
2011-04-26	61.570	62.930	61.440	62.790	53.682	1,751,000
2011-04-25	62.120	62.430	61.400	61.440	52.528	782,388
2011-04-21	61.860	62.370	61.610	62.240	53.212	1,144,536

← NewerPage 65 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.