Zimmer Biomet Holdings, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2011-01-26	56.450	56.570	54.900	55.280	47.261	3,498,807
2011-01-25	55.060	56.500	54.830	56.380	48.202	2,713,638
2011-01-24	56.240	56.480	55.170	55.430	47.389	1,979,660
2011-01-21	56.310	57.260	55.940	56.360	48.184	2,334,804
2011-01-20	55.960	56.340	55.570	55.840	47.740	1,636,155
2011-01-19	56.270	56.600	55.710	55.930	47.817	2,173,197
2011-01-18	55.810	56.340	55.580	56.160	48.014	1,615,967
2011-01-14	55.130	55.870	55.020	55.770	47.680	1,488,556
2011-01-13	55.600	55.680	55.240	55.440	47.398	1,163,282
2011-01-12	55.140	55.700	54.800	55.700	47.620	2,166,708
2011-01-11	53.850	55.490	53.810	54.890	46.928	3,284,567
2011-01-10	52.770	53.090	52.510	53.000	45.312	2,304,728
2011-01-07	52.750	52.780	52.150	52.590	44.961	2,767,507
2011-01-06	54.020	54.040	52.160	52.600	44.970	4,421,481
2011-01-05	53.980	54.280	53.910	54.280	46.406	1,857,090
2011-01-04	54.960	55.110	54.100	54.240	46.372	1,854,309
2011-01-03	54.100	55.050	53.840	54.970	46.996	1,950,614
2010-12-31	53.900	54.160	53.590	53.680	45.893	741,188
2010-12-30	53.920	54.160	53.690	53.900	46.081	700,091
2010-12-29	54.300	54.540	53.970	53.970	46.141	624,592
2010-12-28	54.470	54.540	54.140	54.160	46.304	793,718
2010-12-27	54.200	54.530	54.020	54.450	46.552	596,370
2010-12-23	54.790	54.990	54.320	54.420	46.526	914,743
2010-12-22	54.120	54.970	53.900	54.970	46.996	1,303,259
2010-12-21	54.340	54.740	54.000	54.100	46.252	1,809,298
2010-12-20	54.700	54.700	54.130	54.490	46.586	1,737,198
2010-12-17	53.980	54.730	53.860	54.500	46.594	2,758,443
2010-12-16	53.670	54.190	53.120	54.130	46.278	2,000,981
2010-12-15	53.460	54.500	53.360	53.700	45.910	2,954,967
2010-12-14	52.320	53.850	52.320	53.620	45.842	2,355,610
2010-12-13	53.270	53.320	52.300	52.360	44.765	1,763,566
2010-12-10	52.000	53.210	51.830	53.110	45.406	2,483,948
2010-12-09	51.580	51.910	51.300	51.860	44.337	1,564,570
2010-12-08	50.270	51.500	50.270	51.410	43.953	2,270,532
2010-12-07	50.390	50.560	50.020	50.270	42.978	2,714,462
2010-12-06	49.840	50.240	49.600	49.920	42.679	1,371,136
2010-12-03	49.900	50.380	49.810	50.020	42.764	1,917,963
2010-12-02	50.010	50.350	49.990	50.140	42.867	2,078,540
2010-12-01	49.750	50.460	49.750	50.130	42.858	2,121,285
2010-11-30	49.410	49.760	49.200	49.260	42.114	1,979,042
2010-11-29	49.840	50.100	49.650	49.940	42.696	1,245,785
2010-11-26	50.070	50.530	49.910	50.110	42.841	281,808
2010-11-24	50.480	50.650	50.220	50.440	43.123	1,036,283
2010-11-23	49.640	50.310	49.570	50.020	42.764	1,819,804
2010-11-22	50.260	50.730	49.970	50.220	42.935	1,853,382
2010-11-19	50.500	50.880	50.430	50.510	43.183	1,263,604
2010-11-18	50.450	51.080	50.280	50.590	43.252	1,482,685
2010-11-17	50.120	50.590	50.000	50.000	42.747	1,757,695
2010-11-16	50.500	50.610	50.210	50.220	42.935	2,434,508
2010-11-15	51.100	51.250	50.690	50.700	43.346	1,912,710
2010-11-12	50.970	51.220	50.750	50.950	43.559	2,341,808
2010-11-11	51.150	51.380	50.710	51.290	43.850	2,962,074
2010-11-10	52.010	52.250	51.090	51.690	44.192	2,243,752
2010-11-09	51.900	52.220	51.530	52.070	44.517	2,714,977
2010-11-08	51.900	51.920	51.380	51.580	44.098	2,360,863
2010-11-05	50.810	52.490	50.810	51.810	44.295	4,166,968
2010-11-04	50.110	50.900	49.950	50.760	43.397	4,768,282
2010-11-03	49.000	49.780	48.740	49.600	42.405	3,245,118
2010-11-02	48.360	49.180	48.110	48.990	41.884	3,201,137
2010-11-01	47.740	48.280	47.520	48.100	41.123	3,583,164

← NewerPage 67 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.