Zimmer Biomet Holdings, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2010-02-12	57.050	57.430	56.560	57.240	48.937	1,191,298
2010-02-11	56.420	57.940	56.420	57.600	49.245	2,468,189
2010-02-10	56.010	57.220	55.900	56.680	48.458	2,606,724
2010-02-09	55.890	56.530	55.570	56.080	47.945	1,564,570
2010-02-08	55.210	56.310	55.210	55.420	47.381	1,378,346
2010-02-05	55.500	55.590	54.720	55.430	47.389	1,778,707
2010-02-04	56.590	56.880	55.570	55.620	47.552	1,667,570
2010-02-03	58.170	58.170	57.060	57.130	48.843	1,310,263
2010-02-02	57.110	58.520	56.950	58.300	49.843	2,238,705
2010-02-01	56.460	57.090	55.570	57.030	48.757	2,134,675
2010-01-29	56.940	56.970	55.350	56.320	48.150	3,619,935
2010-01-28	58.250	59.280	56.530	56.850	48.603	3,599,644
2010-01-27	60.470	60.470	58.890	59.880	51.194	1,704,753
2010-01-26	60.680	61.160	60.420	60.660	51.861	1,410,482
2010-01-25	61.220	62.150	60.530	60.840	52.015	1,942,683
2010-01-22	62.100	63.010	60.560	60.590	51.801	1,716,598
2010-01-21	62.530	63.000	61.190	61.350	52.451	1,069,140
2010-01-20	63.700	64.770	62.040	62.530	53.459	1,590,938
2010-01-19	61.940	63.740	61.900	63.710	54.468	1,706,298
2010-01-15	62.490	62.690	61.450	61.750	52.793	1,474,445
2010-01-14	62.400	62.870	62.150	62.730	53.630	777,959
2010-01-13	62.260	62.790	61.730	62.550	53.477	789,392
2010-01-12	63.200	63.560	61.730	62.140	53.126	1,520,486
2010-01-11	62.400	63.810	62.200	63.360	54.169	1,468,780
2010-01-08	61.810	62.840	61.100	61.990	52.998	2,213,985
2010-01-07	62.850	63.700	62.160	63.320	54.135	1,734,005
2010-01-06	62.060	62.120	61.470	61.900	52.921	1,315,619
2010-01-05	61.320	61.980	60.650	61.920	52.938	1,769,643
2010-01-04	59.310	60.140	59.310	60.020	51.314	805,872
2009-12-31	59.650	59.890	59.050	59.110	50.536	579,169
2009-12-30	60.140	60.220	59.560	59.760	51.091	594,413
2009-12-29	60.280	60.460	60.020	60.180	51.450	607,906
2009-12-28	60.280	60.520	59.960	60.340	51.587	561,556
2009-12-24	60.140	60.310	60.010	60.270	51.527	241,535
2009-12-23	59.640	60.110	59.210	60.070	51.356	787,229
2009-12-22	58.800	59.500	58.800	59.440	50.818	637,879
2009-12-21	58.650	59.480	58.650	58.880	50.339	694,323
2009-12-18	58.260	58.740	57.550	58.470	49.988	1,852,661
2009-12-17	59.140	59.350	58.650	58.680	50.168	1,471,870
2009-12-16	59.860	60.640	59.270	59.360	50.749	1,609,890
2009-12-15	59.880	60.500	59.420	60.070	51.356	1,451,064
2009-12-14	59.500	60.230	59.500	59.880	51.194	975,410
2009-12-11	59.100	59.590	59.070	59.360	50.749	1,208,396
2009-12-10	58.310	59.480	58.200	59.210	50.621	1,136,811
2009-12-09	58.290	58.500	57.420	57.910	49.510	1,626,576
2009-12-08	58.610	58.870	57.990	58.430	49.954	2,110,367
2009-12-07	58.610	59.650	58.610	59.120	50.544	990,551
2009-12-04	58.390	59.120	58.130	58.910	50.365	1,449,004
2009-12-03	58.900	59.440	58.090	58.140	49.706	3,282,816
2009-12-02	58.740	59.240	58.650	58.970	50.416	1,712,993
2009-12-01	59.510	59.680	58.560	58.750	50.228	2,110,985
2009-11-30	58.930	59.410	58.450	59.170	50.587	2,016,534
2009-11-27	57.930	59.070	56.830	58.520	50.031	987,564
2009-11-25	58.550	59.310	58.390	59.110	50.536	1,474,136
2009-11-24	58.110	58.470	57.460	58.340	49.877	1,560,862
2009-11-23	57.210	58.200	57.040	57.960	49.552	1,504,315
2009-11-20	56.610	57.060	55.640	56.920	48.663	2,209,556
2009-11-19	57.790	58.080	56.330	56.860	48.612	2,057,425
2009-11-18	57.090	58.210	57.090	58.030	49.612	2,645,864
2009-11-17	55.550	56.950	55.510	56.750	48.518	2,036,413

← NewerPage 71 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.