Zimmer Biomet Holdings, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2009-05-29	44.050	44.590	43.760	44.550	38.088	2,807,677
2009-05-28	45.190	45.700	43.900	44.120	37.720	2,283,819
2009-05-27	45.100	46.050	44.860	44.970	38.447	2,023,126
2009-05-26	44.080	45.420	43.470	45.290	38.720	1,723,499
2009-05-22	44.210	44.850	43.920	44.260	37.840	1,134,442
2009-05-21	44.890	44.970	44.070	44.320	37.891	1,273,183
2009-05-20	45.550	46.000	45.270	45.350	38.772	1,939,902
2009-05-19	44.310	45.560	44.310	45.340	38.763	2,426,371
2009-05-18	43.820	44.520	43.530	44.490	38.036	2,173,712
2009-05-15	43.650	44.130	43.350	43.710	37.370	1,705,886
2009-05-14	43.040	43.970	42.950	43.810	37.455	1,923,216
2009-05-13	43.890	44.140	42.790	42.890	36.668	3,117,089
2009-05-12	45.250	45.760	43.710	44.320	37.891	3,298,472
2009-05-11	45.770	46.350	45.000	45.240	38.678	2,838,062
2009-05-08	46.640	47.410	46.300	46.660	39.892	2,061,133
2009-05-07	45.010	46.600	44.190	46.290	39.575	4,174,281
2009-05-06	43.940	45.050	43.490	44.600	38.130	2,995,549
2009-05-05	43.840	44.510	43.490	43.770	37.421	1,698,676
2009-05-04	43.620	44.330	43.130	44.260	37.840	2,818,389
2009-05-01	43.920	44.210	42.800	43.100	36.848	2,464,893
2009-04-30	44.530	45.060	43.640	43.990	37.609	2,274,446
2009-04-29	43.860	44.830	43.310	44.230	37.814	1,742,348
2009-04-28	43.670	43.920	42.870	43.360	37.070	2,364,880
2009-04-27	43.550	44.510	43.110	43.790	37.438	2,158,365
2009-04-24	43.210	44.970	43.050	44.620	38.148	3,313,922
2009-04-23	42.310	44.020	42.220	42.740	36.540	3,556,281
2009-04-22	41.630	43.020	41.580	42.290	36.156	2,243,958
2009-04-21	41.720	42.410	41.020	42.210	36.087	2,558,108
2009-04-20	42.460	43.460	41.770	41.930	35.848	3,326,385
2009-04-17	41.570	43.130	41.500	42.960	36.728	2,486,008
2009-04-16	41.650	41.710	40.830	41.400	35.395	1,928,675
2009-04-15	40.850	41.460	40.320	41.210	35.232	2,780,279
2009-04-14	39.090	41.560	38.960	41.350	35.352	4,007,318
2009-04-13	38.420	39.460	38.240	39.240	33.548	1,467,029
2009-04-09	39.490	39.490	38.070	38.780	33.155	1,976,055
2009-04-08	37.730	39.050	37.430	37.740	32.266	2,098,522
2009-04-07	36.500	37.590	36.350	37.030	31.659	1,419,031
2009-04-06	36.160	37.120	36.160	37.030	31.659	2,011,487
2009-04-03	38.270	38.370	36.550	36.850	31.505	2,408,655
2009-04-02	37.440	38.670	37.130	38.130	32.599	1,966,476
2009-04-01	36.330	36.940	35.360	36.880	31.530	1,868,111
2009-03-31	36.850	37.160	36.400	36.500	31.205	2,430,903
2009-03-30	37.170	37.550	36.190	36.650	31.334	1,835,357
2009-03-27	37.330	38.000	36.920	37.840	32.351	1,629,460
2009-03-26	36.870	37.530	36.100	37.530	32.086	1,792,509
2009-03-25	36.160	37.190	35.460	36.440	31.154	1,795,393
2009-03-24	35.900	36.710	35.730	36.260	31.000	1,706,401
2009-03-23	35.670	36.300	34.890	36.300	31.034	2,296,797
2009-03-20	35.180	35.940	34.690	34.980	29.906	2,312,968
2009-03-19	36.800	37.070	35.000	35.160	30.060	2,606,724
2009-03-18	36.240	37.420	36.160	36.910	31.556	2,514,642
2009-03-17	36.600	37.040	36.130	36.600	31.291	2,143,636
2009-03-16	36.350	37.950	36.340	36.830	31.488	2,627,427
2009-03-13	35.340	36.630	35.130	36.480	31.188	3,193,618
2009-03-12	33.400	35.440	33.170	35.270	30.154	2,921,801
2009-03-11	33.610	34.170	33.030	33.520	28.658	2,420,500
2009-03-10	32.460	33.590	32.150	33.440	28.589	3,415,995
2009-03-09	32.300	33.120	31.830	32.130	27.469	3,480,885
2009-03-06	31.680	33.460	30.670	32.660	27.922	5,732,156
2009-03-05	34.420	34.420	32.810	33.050	28.256	3,802,760

← NewerPage 74 of 79 · 4,735 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.