Zimmer Biomet Holdings, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2009-11-16	55.760	56.170	55.610	55.790	47.697	1,916,109
2009-11-13	55.070	56.040	54.920	55.590	47.526	2,433,993
2009-11-12	55.270	55.830	54.930	55.160	47.159	1,310,469
2009-11-11	56.100	56.270	54.900	55.320	47.295	1,411,821
2009-11-10	54.700	55.830	54.700	55.710	47.629	887,551
2009-11-09	53.830	54.990	53.740	54.940	46.971	1,177,187
2009-11-06	54.250	54.640	53.680	53.770	45.970	1,412,748
2009-11-05	53.490	54.610	53.490	54.500	46.594	1,157,308
2009-11-04	52.500	53.940	52.500	53.150	45.440	1,724,735
2009-11-03	52.640	52.860	52.170	52.430	44.825	1,735,344
2009-11-02	52.620	53.330	52.280	52.770	45.115	1,336,322
2009-10-30	53.340	53.930	52.230	52.570	44.944	1,730,297
2009-10-29	54.770	54.770	52.860	53.570	45.799	1,301,920
2009-10-28	54.180	54.280	52.970	53.100	45.397	2,035,074
2009-10-27	54.210	55.150	54.200	54.300	46.423	1,808,577
2009-10-26	55.100	55.760	54.000	54.260	46.389	2,326,461
2009-10-23	54.850	55.610	54.500	54.710	46.774	2,303,183
2009-10-22	53.710	55.310	52.250	55.040	47.056	4,358,548
2009-10-21	51.910	53.720	51.650	52.230	44.654	4,805,362
2009-10-20	51.830	51.900	50.680	50.950	43.559	2,015,710
2009-10-19	51.900	52.110	51.650	51.910	44.380	1,806,620
2009-10-16	51.890	52.490	51.490	51.920	44.389	2,267,339
2009-10-15	51.860	52.350	51.760	52.140	44.577	1,329,318
2009-10-14	52.420	52.590	51.440	52.040	44.491	2,756,795
2009-10-13	52.520	52.660	52.040	52.230	44.654	1,927,851
2009-10-12	52.420	52.550	52.180	52.490	44.876	1,358,467
2009-10-09	51.100	52.480	50.610	52.380	44.782	2,525,354
2009-10-08	51.820	52.470	51.660	52.000	44.457	4,215,172
2009-10-07	51.240	51.710	51.200	51.600	44.115	2,354,374
2009-10-06	50.610	51.520	49.140	51.450	43.987	4,649,935
2009-10-05	51.390	52.600	51.270	52.450	44.842	2,323,165
2009-10-02	52.390	52.440	51.460	51.500	44.030	4,609,765
2009-10-01	53.400	53.460	52.750	52.750	45.098	3,561,225
2009-09-30	54.990	55.250	53.210	53.450	45.697	3,567,714
2009-09-29	53.860	54.000	53.180	53.600	45.825	4,023,489
2009-09-28	53.040	54.550	53.010	53.910	46.090	2,933,131
2009-09-25	52.220	53.480	52.080	52.920	45.243	4,239,686
2009-09-24	52.820	52.870	51.960	52.110	44.551	3,807,395
2009-09-23	52.580	53.200	51.950	52.830	45.167	3,357,491
2009-09-22	52.670	53.040	52.170	52.430	44.825	2,580,253
2009-09-21	51.550	53.700	51.450	52.680	45.038	3,121,621
2009-09-18	50.730	51.260	50.510	51.120	43.705	1,922,907
2009-09-17	51.070	51.340	50.380	50.700	43.346	2,006,543
2009-09-16	50.890	51.280	50.680	51.260	43.824	1,668,085
2009-09-15	50.620	51.170	50.160	50.890	43.508	1,942,168
2009-09-14	50.580	50.650	49.830	50.620	43.277	1,334,674
2009-09-11	49.920	51.030	49.740	50.590	43.252	2,626,191
2009-09-10	49.770	49.960	49.110	49.960	42.713	1,191,195
2009-09-09	48.820	50.400	48.820	49.550	42.362	2,523,809
2009-09-08	49.140	49.220	48.560	48.950	41.849	2,962,795
2009-09-04	47.330	49.940	47.200	49.110	41.986	5,429,439
2009-09-03	46.500	47.500	46.180	47.440	40.558	2,614,758
2009-09-02	46.390	46.610	46.010	46.240	39.533	1,861,828
2009-09-01	47.140	47.630	46.280	46.600	39.840	2,337,379
2009-08-31	47.770	48.100	46.990	47.350	40.482	1,827,323
2009-08-28	48.730	48.780	47.230	47.960	41.003	1,547,060
2009-08-27	48.480	48.640	47.800	48.560	41.516	1,571,780
2009-08-26	47.890	48.960	47.820	48.550	41.507	2,085,750
2009-08-25	47.950	48.590	47.610	48.140	41.157	2,393,205
2009-08-24	48.440	49.000	47.860	47.960	41.003	2,242,928

← NewerPage 72 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.