Zimmer Biomet Holdings, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2010-08-05	54.510	54.650	54.160	54.500	46.594	1,901,483
2010-08-04	54.190	54.950	54.010	54.830	46.876	1,960,914
2010-08-03	53.790	54.410	53.780	54.190	46.329	2,004,586
2010-08-02	53.460	54.190	53.410	53.830	46.021	2,340,057
2010-07-30	51.640	53.200	51.500	52.990	45.303	2,678,721
2010-07-29	53.790	53.790	51.990	52.160	44.594	3,952,110
2010-07-28	53.700	53.950	53.120	53.480	45.722	4,190,040
2010-07-27	53.620	54.040	53.300	53.870	46.056	3,420,424
2010-07-26	53.200	53.780	52.860	53.320	45.586	3,682,044
2010-07-23	52.580	53.380	52.320	52.940	45.261	3,475,838
2010-07-22	54.770	55.300	52.270	52.510	44.893	6,015,509
2010-07-21	52.790	53.640	52.150	52.970	45.286	5,319,744
2010-07-20	54.780	55.260	53.820	55.150	47.150	2,844,448
2010-07-19	56.070	56.380	55.600	55.990	47.868	984,474
2010-07-16	57.760	57.910	55.740	55.910	47.800	1,595,470
2010-07-15	57.440	58.080	57.210	57.920	49.518	1,697,646
2010-07-14	56.750	57.490	56.630	57.490	49.151	1,622,971
2010-07-13	56.380	57.570	56.380	56.920	48.663	2,166,708
2010-07-12	56.090	56.200	55.760	56.010	47.885	1,403,375
2010-07-09	56.080	56.390	55.870	56.220	48.065	1,359,291
2010-07-08	56.450	56.850	55.750	56.330	48.159	1,878,617
2010-07-07	55.050	56.310	54.520	56.220	48.065	1,886,651
2010-07-06	54.670	55.650	54.610	55.040	47.056	2,225,315
2010-07-02	53.930	54.730	53.800	54.320	46.440	1,682,196
2010-07-01	54.070	54.070	52.730	53.880	46.064	1,997,582
2010-06-30	54.680	55.090	53.840	54.050	46.210	2,761,327
2010-06-29	55.170	56.470	54.180	54.600	46.680	4,049,342
2010-06-28	53.180	54.960	53.040	54.570	46.654	2,722,702
2010-06-25	53.360	53.450	52.900	53.270	45.543	1,868,214
2010-06-24	53.890	53.890	53.030	53.210	45.491	1,904,264
2010-06-23	54.550	54.550	53.520	54.180	46.321	1,680,754
2010-06-22	55.110	55.430	54.530	54.580	46.663	1,787,153
2010-06-21	55.680	56.030	54.770	55.000	47.022	2,170,004
2010-06-18	55.070	55.290	54.640	55.050	47.065	3,299,399
2010-06-17	55.200	55.220	54.570	55.010	47.030	1,390,088
2010-06-16	54.470	55.350	53.230	55.160	47.159	2,317,912
2010-06-15	53.880	54.560	53.800	54.360	46.475	2,692,523
2010-06-14	54.030	54.580	53.580	53.660	45.876	1,886,857
2010-06-11	53.400	54.230	53.270	54.010	46.175	1,673,853
2010-06-10	53.850	54.230	53.630	54.060	46.218	2,010,766
2010-06-09	53.280	54.170	53.000	53.220	45.500	2,646,688
2010-06-08	52.750	53.250	52.260	52.990	45.303	2,282,274
2010-06-07	53.440	53.590	52.630	52.660	45.021	1,585,994
2010-06-04	54.320	54.690	53.010	53.180	45.466	2,642,774
2010-06-03	55.590	55.670	54.800	55.230	47.218	2,177,214
2010-06-02	54.170	55.100	53.890	55.100	47.107	1,701,045
2010-06-01	55.360	55.360	54.100	54.170	46.312	3,325,561
2010-05-28	55.250	56.450	55.090	55.930	47.817	3,012,441
2010-05-27	54.920	55.350	54.480	55.320	47.295	1,668,600
2010-05-26	55.180	55.370	54.120	54.230	46.364	2,879,674
2010-05-25	54.660	54.880	53.580	54.850	46.894	2,444,602
2010-05-24	55.340	56.670	55.320	55.610	47.543	2,402,475
2010-05-21	55.280	56.570	54.710	55.830	47.731	2,979,893
2010-05-20	57.450	57.460	56.070	56.070	47.937	1,809,916
2010-05-19	58.580	58.810	58.000	58.370	49.903	1,106,529
2010-05-18	59.170	59.880	58.620	58.700	50.185	1,194,594
2010-05-17	59.660	60.010	58.150	59.040	50.476	2,516,084
2010-05-14	60.350	60.580	59.270	59.560	50.920	998,482
2010-05-13	60.970	61.200	60.650	60.650	51.852	1,096,744
2010-05-12	60.930	61.230	60.450	61.100	52.237	2,342,838

← NewerPage 69 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.