Zimmer Biomet Holdings, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2009-08-21	46.970	47.750	46.820	47.240	40.387	2,154,142
2009-08-20	45.780	47.000	45.600	46.700	39.926	2,545,645
2009-08-19	44.660	45.850	44.660	45.690	39.062	1,160,398
2009-08-18	44.870	45.180	44.530	44.890	38.378	965,625
2009-08-17	44.870	45.360	44.540	44.940	38.421	1,261,956
2009-08-14	45.230	45.830	44.950	45.330	38.755	1,246,918
2009-08-13	45.490	45.500	44.610	45.410	38.823	1,856,987
2009-08-12	45.150	45.910	44.890	45.490	38.891	1,920,126
2009-08-11	45.930	46.240	45.320	45.370	38.789	2,129,731
2009-08-10	45.140	46.510	45.010	46.100	39.413	1,973,377
2009-08-07	46.360	46.690	44.890	45.300	38.729	3,142,839
2009-08-06	46.280	46.290	45.610	46.080	39.396	1,134,854
2009-08-05	46.700	46.760	45.890	46.410	39.678	1,167,917
2009-08-04	46.300	46.700	46.240	46.590	39.832	1,068,831
2009-08-03	46.880	46.880	45.880	46.500	39.755	2,243,752
2009-07-31	45.780	46.790	45.550	46.600	39.840	2,179,377
2009-07-30	46.930	46.930	45.530	45.650	39.028	2,208,526
2009-07-29	45.850	47.000	45.740	46.650	39.883	2,551,001
2009-07-28	45.280	46.420	45.020	46.370	39.644	3,104,935
2009-07-27	44.710	45.370	44.440	45.300	38.729	2,244,576
2009-07-24	44.470	44.720	43.510	44.620	38.148	3,191,661
2009-07-23	43.700	44.710	42.770	43.170	36.908	6,845,895
2009-07-22	41.970	43.290	41.790	42.620	36.438	3,221,428
2009-07-21	41.960	42.490	41.380	42.070	35.967	1,944,022
2009-07-20	41.820	41.940	41.300	41.730	35.677	1,199,435
2009-07-17	42.320	42.580	41.370	41.570	35.540	1,836,181
2009-07-16	41.160	42.760	41.110	42.590	36.412	2,041,048
2009-07-15	40.860	41.570	40.810	41.310	35.318	2,307,097
2009-07-14	40.440	40.920	39.920	40.700	34.796	3,046,431
2009-07-13	38.550	40.960	38.550	40.590	34.702	2,577,678
2009-07-10	39.510	39.770	38.820	39.240	33.548	1,895,509
2009-07-09	40.270	40.890	39.280	39.760	33.992	2,385,789
2009-07-08	39.890	40.280	39.600	40.040	34.232	2,590,347
2009-07-07	39.960	40.240	39.660	39.750	33.984	2,192,046
2009-07-06	40.150	40.540	39.900	40.270	34.429	2,501,046
2009-07-02	41.370	41.870	40.210	40.220	34.386	2,777,292
2009-07-01	42.520	42.580	41.790	41.870	35.796	1,960,296
2009-06-30	42.890	42.890	42.230	42.600	36.421	1,829,177
2009-06-29	43.050	43.150	42.440	42.990	36.754	991,066
2009-06-26	42.710	43.300	41.960	43.100	36.848	3,690,490
2009-06-25	41.690	43.600	41.490	42.920	36.694	2,522,882
2009-06-24	42.240	42.460	41.540	41.690	35.643	3,462,654
2009-06-23	41.990	42.740	41.870	42.070	35.967	1,624,104
2009-06-22	42.060	42.450	41.840	41.980	35.890	2,401,445
2009-06-19	41.550	42.750	41.550	42.470	36.309	4,615,327
2009-06-18	40.900	41.730	40.640	41.330	35.335	3,939,647
2009-06-17	40.680	41.310	40.660	40.910	34.976	2,359,730
2009-06-16	40.720	41.310	40.200	40.660	34.762	2,793,566
2009-06-15	41.950	42.090	40.410	40.560	34.676	2,245,400
2009-06-12	42.550	43.120	42.210	42.470	36.309	1,424,799
2009-06-11	41.900	43.030	41.900	42.560	36.386	1,887,887
2009-06-10	42.750	43.050	41.810	42.020	35.925	1,879,235
2009-06-09	42.980	43.400	42.330	42.400	36.250	1,979,042
2009-06-08	43.070	43.600	42.560	42.710	36.515	2,443,778
2009-06-05	44.170	44.550	43.400	43.480	37.173	1,654,592
2009-06-04	45.130	45.200	43.780	44.150	37.746	2,011,384
2009-06-03	45.610	45.800	44.690	45.090	38.549	2,186,484
2009-06-02	45.660	46.600	45.660	46.020	39.344	1,625,031
2009-06-01	44.870	45.950	44.870	45.710	39.079	1,267,621
2009-05-29	44.050	44.590	43.760	44.550	38.088	2,807,677

← NewerPage 73 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.