Zimmer Biomet Holdings, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2010-10-29	48.670	49.000	47.090	47.440	40.558	7,241,518
2010-10-28	50.260	50.760	47.600	49.410	42.243	7,979,822
2010-10-27	51.520	52.080	50.980	51.890	44.363	2,494,866
2010-10-26	51.360	52.000	51.150	51.890	44.363	1,389,058
2010-10-25	51.580	52.050	51.520	51.560	44.081	1,309,439
2010-10-22	51.340	51.470	51.120	51.290	43.850	820,807
2010-10-21	50.950	51.800	50.830	51.380	43.927	1,849,674
2010-10-20	51.660	51.730	50.550	50.680	43.328	2,912,737
2010-10-19	51.390	51.500	50.500	50.660	43.311	2,789,549
2010-10-18	51.300	52.330	51.180	52.230	44.654	1,985,428
2010-10-15	50.700	51.310	50.290	51.220	43.790	2,270,120
2010-10-14	50.500	50.920	49.980	50.310	43.012	2,156,717
2010-10-13	51.340	51.460	49.570	50.500	43.175	4,359,063
2010-10-12	51.470	51.520	49.730	50.980	43.585	4,873,445
2010-10-11	51.950	52.020	51.410	51.620	44.132	1,564,982
2010-10-08	52.230	52.560	51.580	51.960	44.423	2,206,260
2010-10-07	52.870	52.890	51.770	52.100	44.542	2,166,399
2010-10-06	52.440	52.750	52.330	52.750	45.098	1,123,833
2010-10-05	51.690	52.720	51.620	52.420	44.816	1,816,817
2010-10-04	52.330	52.670	51.060	51.230	43.799	1,915,388
2010-10-01	52.510	52.810	52.280	52.650	45.013	1,776,132
2010-09-30	52.280	52.740	51.800	52.330	44.739	2,048,464
2010-09-29	51.480	52.400	51.230	52.150	44.585	2,195,342
2010-09-28	50.170	51.790	49.500	51.690	44.192	4,401,602
2010-09-27	51.200	51.200	49.990	50.110	42.841	3,220,810
2010-09-24	50.680	51.810	50.670	51.810	44.295	1,274,007
2010-09-23	50.280	50.790	50.010	50.330	43.029	1,367,016
2010-09-22	51.450	51.750	50.490	50.600	43.260	1,678,488
2010-09-21	51.430	51.890	51.080	51.530	44.055	1,481,861
2010-09-20	50.870	51.690	50.540	51.600	44.115	1,471,355
2010-09-17	50.730	50.980	50.350	50.680	43.328	2,041,254
2010-09-16	50.360	50.580	49.600	50.570	43.234	1,577,136
2010-09-15	49.750	50.580	49.490	50.570	43.234	2,126,847
2010-09-14	49.120	49.950	48.660	49.870	42.636	1,952,777
2010-09-13	49.470	49.660	49.090	49.300	42.149	1,600,517
2010-09-10	48.920	49.420	48.600	48.990	41.884	1,568,381
2010-09-09	49.080	49.240	48.710	48.950	41.849	1,455,493
2010-09-08	48.710	48.980	48.270	48.700	41.636	2,367,249
2010-09-07	49.100	49.450	48.850	49.000	41.892	1,749,867
2010-09-03	48.880	49.430	48.820	49.280	42.132	1,471,046
2010-09-02	48.130	48.760	47.900	48.550	41.507	1,469,707
2010-09-01	47.720	48.600	47.550	47.700	40.781	1,926,512
2010-08-31	47.420	47.560	46.960	47.170	40.328	1,992,844
2010-08-30	47.870	48.070	47.530	47.530	40.635	1,310,469
2010-08-27	47.340	48.080	47.120	48.010	41.046	1,451,888
2010-08-26	47.760	47.850	47.120	47.280	40.422	1,722,881
2010-08-25	46.380	47.970	46.270	47.720	40.798	3,038,500
2010-08-24	48.850	48.850	46.860	46.970	40.157	3,723,656
2010-08-23	50.150	50.590	49.360	49.370	42.208	1,698,676
2010-08-20	50.030	50.550	49.480	49.820	42.593	1,832,679
2010-08-19	51.630	51.630	50.170	50.220	42.935	1,880,780
2010-08-18	51.230	52.180	51.050	51.870	44.346	1,644,189
2010-08-17	51.140	51.600	50.890	51.210	43.782	2,110,985
2010-08-16	51.130	51.470	50.600	51.000	43.602	1,389,470
2010-08-13	51.720	51.900	51.380	51.440	43.978	1,498,444
2010-08-12	51.450	52.320	51.310	52.000	44.457	2,932,822
2010-08-11	53.210	53.210	51.890	52.010	44.465	3,394,468
2010-08-10	53.610	54.400	53.290	53.900	46.081	2,190,501
2010-08-09	54.390	54.490	53.720	53.990	46.158	1,253,613
2010-08-06	54.080	54.300	53.260	53.980	46.150	1,636,773

← NewerPage 68 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.