Zimmer Biomet Holdings, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2010-05-11	60.620	61.240	60.060	60.700	51.895	1,620,602
2010-05-10	60.420	61.440	59.910	60.880	52.049	2,025,186
2010-05-07	59.420	59.600	57.720	58.500	50.014	3,611,798
2010-05-06	60.000	61.070	57.670	59.740	51.074	4,584,530
2010-05-05	59.840	60.340	59.480	60.310	51.562	2,349,121
2010-05-04	60.680	61.080	60.000	60.240	51.502	1,483,921
2010-05-03	60.960	61.490	60.580	61.330	52.434	728,725
2010-04-30	61.520	61.970	60.500	60.910	52.074	1,473,209
2010-04-29	61.870	61.970	61.380	61.610	52.673	2,852,070
2010-04-28	61.130	61.930	60.730	61.450	52.536	2,535,036
2010-04-27	60.950	61.680	60.630	60.820	51.998	2,506,505
2010-04-26	62.160	62.500	61.020	61.140	52.271	3,724,892
2010-04-23	60.660	61.120	60.310	60.970	52.126	2,392,278
2010-04-22	59.290	60.640	58.500	60.620	51.827	2,887,090
2010-04-21	61.090	61.090	59.860	60.220	51.485	2,596,321
2010-04-20	60.660	61.290	60.660	61.180	52.305	2,032,293
2010-04-19	60.230	60.530	59.660	60.370	51.613	1,213,340
2010-04-16	60.850	61.110	59.800	60.480	51.707	2,024,156
2010-04-15	61.480	62.340	60.770	61.000	52.151	2,723,526
2010-04-14	60.020	61.120	59.730	61.030	52.177	2,278,669
2010-04-13	59.270	60.150	59.060	60.090	51.373	1,357,334
2010-04-12	59.550	59.810	59.290	59.340	50.732	756,844
2010-04-09	58.990	59.560	58.800	59.550	50.912	1,096,229
2010-04-08	58.880	59.230	58.600	59.080	50.510	1,398,637
2010-04-07	58.830	59.450	58.500	59.080	50.510	2,053,511
2010-04-06	59.270	59.660	58.800	58.950	50.399	1,912,195
2010-04-05	60.090	60.260	59.350	59.500	50.869	1,174,921
2010-04-01	59.420	59.990	59.330	59.990	51.288	1,553,549
2010-03-31	58.900	59.430	58.710	59.200	50.613	2,021,272
2010-03-30	58.540	59.110	58.280	59.030	50.467	1,807,135
2010-03-29	57.390	58.680	57.340	58.610	50.108	1,518,941
2010-03-26	57.700	57.980	57.150	57.310	48.997	1,260,411
2010-03-25	58.350	58.350	57.460	57.480	49.142	1,367,634
2010-03-24	58.190	58.630	57.960	58.050	49.629	1,023,614
2010-03-23	58.270	58.610	57.570	58.460	49.980	1,512,143
2010-03-22	57.010	58.270	56.820	58.200	49.758	3,405,798
2010-03-19	56.970	57.580	56.230	56.970	48.706	2,511,758
2010-03-18	57.630	57.790	57.330	57.440	49.108	1,780,973
2010-03-17	57.840	58.000	57.410	57.640	49.279	2,237,572
2010-03-16	58.450	58.650	57.390	57.810	49.424	2,023,435
2010-03-15	58.980	59.350	58.010	58.240	49.792	2,723,217
2010-03-12	57.440	59.300	57.440	59.240	50.647	4,889,204
2010-03-11	58.650	58.760	56.100	57.030	48.757	9,298,840
2010-03-10	58.940	59.070	58.500	58.860	50.322	1,294,092
2010-03-09	59.180	59.480	59.040	59.110	50.536	1,238,884
2010-03-08	60.130	60.520	59.510	59.550	50.912	1,056,162
2010-03-05	58.870	60.300	58.790	60.100	51.382	1,662,626
2010-03-04	59.150	59.150	58.500	58.780	50.254	1,207,675
2010-03-03	59.000	59.240	58.720	59.040	50.476	895,276
2010-03-02	58.440	59.320	58.230	59.060	50.493	993,023
2010-03-01	57.430	58.570	57.280	58.230	49.783	1,166,269
2010-02-26	57.220	57.760	57.000	57.330	49.014	945,025
2010-02-25	57.070	57.320	56.480	57.240	48.937	1,085,826
2010-02-24	57.470	57.910	57.210	57.440	49.108	1,103,748
2010-02-23	57.940	58.020	57.020	57.380	49.057	845,424
2010-02-22	58.100	58.310	57.730	58.140	49.706	722,545
2010-02-19	58.290	58.620	57.650	58.100	49.672	1,104,572
2010-02-18	58.120	58.490	57.990	58.400	49.929	790,010
2010-02-17	58.420	58.540	58.020	58.340	49.877	1,013,726
2010-02-16	57.470	58.360	57.340	58.360	49.894	1,030,206

← NewerPage 70 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.