Zimmer Biomet Holdings, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2011-04-21	61.860	62.370	61.610	62.240	53.212	1,144,536
2011-04-20	62.770	62.810	61.180	61.540	52.613	3,267,881
2011-04-19	61.510	63.320	61.400	63.320	54.135	2,175,463
2011-04-18	61.560	61.680	61.090	61.410	52.502	1,134,133
2011-04-15	60.330	62.430	60.330	62.000	53.006	2,359,009
2011-04-14	59.650	60.880	59.510	60.170	51.442	1,645,013
2011-04-13	59.770	60.150	59.520	59.870	51.185	1,061,621
2011-04-12	59.720	60.410	59.490	59.660	51.006	1,351,566
2011-04-11	60.050	60.610	59.920	60.420	51.656	934,828
2011-04-08	61.000	61.050	59.780	59.910	51.220	1,362,381
2011-04-07	60.550	61.430	60.440	60.700	51.895	1,262,574
2011-04-06	60.640	61.260	60.510	60.700	51.895	3,231,831
2011-04-05	60.610	60.680	60.130	60.380	51.621	1,331,481
2011-04-04	61.270	61.420	60.540	60.820	51.998	1,150,201
2011-04-01	60.870	61.720	60.830	61.280	52.391	1,316,546
2011-03-31	60.700	60.920	60.400	60.530	51.750	1,070,479
2011-03-30	61.020	61.270	60.890	60.950	52.109	790,216
2011-03-29	60.680	61.050	60.260	60.960	52.117	940,390
2011-03-28	60.770	60.940	60.510	60.570	51.784	626,549
2011-03-25	60.160	61.070	60.110	60.740	51.929	901,971
2011-03-24	60.270	60.380	59.630	60.000	51.296	1,543,249
2011-03-23	60.540	60.800	59.710	60.100	51.382	1,554,064
2011-03-22	61.350	61.380	60.750	60.750	51.938	1,038,034
2011-03-21	60.910	61.660	60.910	61.360	52.459	1,198,302
2011-03-18	60.450	61.000	60.030	60.310	51.562	1,633,786
2011-03-17	60.230	60.390	59.500	59.710	51.049	1,064,917
2011-03-16	60.360	60.890	59.120	59.410	50.792	2,092,651
2011-03-15	59.750	60.850	59.360	60.670	51.869	1,743,378
2011-03-14	61.230	61.480	60.370	61.020	52.169	1,086,856
2011-03-11	61.420	61.900	60.690	61.680	52.733	941,523
2011-03-10	62.320	62.400	61.270	61.270	52.382	1,515,027
2011-03-09	62.700	63.270	62.630	63.010	53.870	918,451
2011-03-08	61.980	63.000	61.690	62.780	53.673	1,068,522
2011-03-07	62.910	62.990	61.600	61.870	52.895	1,692,908
2011-03-04	63.060	63.350	62.380	62.750	53.648	1,139,180
2011-03-03	62.610	63.400	62.470	63.220	54.049	1,387,101
2011-03-02	61.060	62.270	60.600	62.210	53.186	1,581,874
2011-03-01	63.330	63.330	61.210	61.220	52.340	1,508,641
2011-02-28	62.130	62.860	61.780	62.340	53.297	1,590,732
2011-02-25	61.340	62.330	61.330	62.000	53.006	1,858,120
2011-02-24	61.560	61.970	60.740	61.010	52.160	1,895,612
2011-02-23	63.200	63.460	61.450	61.460	52.545	2,868,138
2011-02-22	62.700	63.180	61.940	62.000	53.006	3,426,398
2011-02-18	63.110	65.220	62.560	63.730	54.485	2,982,983
2011-02-17	60.950	62.300	60.800	62.250	53.220	1,901,586
2011-02-16	60.790	61.440	60.620	61.310	52.417	1,241,665
2011-02-15	60.480	60.850	60.340	60.670	51.869	887,757
2011-02-14	60.580	60.970	60.500	60.780	51.963	678,667
2011-02-11	59.730	60.760	59.510	60.630	51.835	2,026,422
2011-02-10	59.030	60.350	59.030	60.050	51.339	2,235,306
2011-02-09	59.800	60.080	58.830	59.370	50.758	2,422,560
2011-02-08	60.070	60.500	59.760	59.960	51.262	1,839,168
2011-02-07	60.630	60.680	59.940	59.990	51.288	2,850,834
2011-02-04	60.500	60.740	59.980	60.650	51.852	2,518,968
2011-02-03	60.220	60.620	60.020	60.500	51.724	2,347,679
2011-02-02	59.920	60.660	59.530	60.520	51.741	2,064,223
2011-02-01	59.350	60.400	59.320	60.210	51.476	1,726,795
2011-01-31	58.670	59.430	58.500	59.160	50.578	2,061,648
2011-01-28	58.980	59.200	58.430	58.580	50.083	2,665,022
2011-01-27	58.010	60.680	57.600	59.080	50.510	5,335,915

← NewerPage 66 of 79 · 4,734 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.