Zimmer Biomet Holdings, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2009-03-04	34.680	35.750	34.060	35.130	30.034	3,516,626
2009-03-03	34.100	34.850	33.100	34.160	29.205	3,176,211
2009-03-02	34.540	34.570	33.610	33.740	28.846	4,307,048
2009-02-27	36.950	37.680	35.010	35.020	29.940	4,264,406
2009-02-26	39.040	39.320	36.840	37.170	31.778	4,163,363
2009-02-25	39.540	39.670	38.470	38.610	33.009	2,908,720
2009-02-24	39.640	40.560	39.090	39.730	33.967	2,385,377
2009-02-23	40.170	40.620	39.350	39.680	33.924	2,871,434
2009-02-20	40.220	40.220	39.260	39.890	34.104	2,786,768
2009-02-19	40.310	40.940	39.930	40.460	34.591	3,078,464
2009-02-18	39.510	40.170	39.160	39.990	34.189	2,115,311
2009-02-17	40.030	40.340	39.530	39.740	33.975	2,585,918
2009-02-13	41.000	41.530	40.800	41.060	35.104	1,497,311
2009-02-12	40.790	40.890	39.240	40.840	34.916	2,538,847
2009-02-11	39.450	40.280	39.250	40.260	34.420	2,316,985
2009-02-10	39.790	40.290	38.750	39.340	33.633	2,781,000
2009-02-09	40.040	40.290	39.300	40.180	34.352	1,730,709
2009-02-06	39.040	40.770	38.010	40.170	34.343	3,431,857
2009-02-05	38.010	38.800	37.130	38.740	33.120	3,368,306
2009-02-04	37.210	38.820	37.090	38.360	32.796	3,200,313
2009-02-03	36.780	37.350	36.050	37.170	31.778	2,763,799
2009-02-02	36.300	36.880	36.050	36.490	31.197	3,016,149
2009-01-30	37.910	38.000	36.190	36.400	31.120	4,093,117
2009-01-29	37.160	38.320	36.330	37.820	32.334	9,230,654
2009-01-28	43.970	44.360	42.620	43.050	36.805	3,209,480
2009-01-27	39.980	42.260	39.740	42.010	35.916	4,404,383
2009-01-26	39.380	40.350	39.380	39.660	33.907	2,326,461
2009-01-23	39.240	39.780	38.740	39.320	33.616	2,394,235
2009-01-22	38.830	40.250	38.660	39.940	34.146	2,824,054
2009-01-21	38.690	39.490	38.510	39.470	33.745	2,913,561
2009-01-20	40.460	40.790	38.500	38.500	32.915	4,200,134
2009-01-16	41.140	41.170	40.170	40.540	34.659	3,086,292
2009-01-15	40.470	40.910	39.880	40.700	34.796	2,386,407
2009-01-14	40.280	40.980	39.770	40.530	34.651	2,199,153
2009-01-13	40.890	42.320	40.790	40.980	35.036	3,023,256
2009-01-12	41.890	41.900	40.640	41.070	35.112	1,509,465
2009-01-09	42.030	42.170	41.450	41.890	35.814	2,056,498
2009-01-08	40.120	41.540	39.490	41.390	35.386	1,869,553
2009-01-07	41.390	41.390	40.070	40.310	34.463	1,297,491
2009-01-06	41.570	41.850	40.900	41.660	35.617	1,611,641
2009-01-05	41.640	41.690	40.710	40.900	34.967	914,022
2009-01-02	40.840	41.900	39.930	41.760	35.702	1,147,935
2008-12-31	39.860	40.890	39.550	40.420	34.557	1,235,279
2008-12-30	39.270	39.890	39.000	39.880	34.095	1,106,941
2008-12-29	39.870	40.240	38.520	39.100	33.428	1,419,752
2008-12-26	39.120	39.880	39.120	39.750	33.984	678,358
2008-12-24	39.390	39.390	38.500	39.120	33.445	622,429
2008-12-23	39.980	40.280	39.160	39.350	33.642	1,215,297
2008-12-22	39.770	40.450	38.810	39.560	33.822	1,248,566
2008-12-19	40.560	40.950	39.610	39.780	34.010	2,511,758
2008-12-18	40.150	41.350	39.700	40.200	34.369	1,959,266
2008-12-17	40.020	40.750	39.640	39.940	34.146	1,561,377
2008-12-16	39.110	40.960	38.880	40.860	34.933	1,890,771
2008-12-15	39.020	39.270	37.930	38.790	33.163	1,478,771
2008-12-12	38.350	40.000	38.090	38.910	33.266	1,657,682
2008-12-11	38.570	41.400	38.190	39.400	33.685	2,330,684
2008-12-10	38.790	39.800	38.100	38.910	33.266	1,021,039
2008-12-09	39.090	39.630	38.360	38.660	33.052	1,611,332
2008-12-08	38.170	40.390	37.750	39.740	33.975	2,873,597
2008-12-05	36.570	37.540	35.410	37.540	32.095	2,192,355

← NewerPage 75 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.