Zimmer Biomet Holdings, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2008-12-04	37.020	38.060	35.890	37.110	31.727	4,045,016
2008-12-03	35.750	37.340	35.330	36.770	31.436	2,309,260
2008-12-02	35.610	36.650	35.360	36.420	31.137	1,860,592
2008-12-01	37.000	37.000	35.380	35.410	30.273	2,223,770
2008-11-28	36.780	37.590	36.490	37.320	31.906	1,184,294
2008-11-26	37.230	37.910	36.310	37.000	31.633	2,872,052
2008-11-25	37.800	38.500	35.540	37.910	32.411	4,056,243
2008-11-24	37.700	39.680	36.890	38.690	33.078	2,193,282
2008-11-21	35.590	37.470	34.100	37.290	31.881	2,959,293
2008-11-20	37.290	38.520	34.660	34.930	29.863	3,577,705
2008-11-19	39.630	40.560	37.400	37.470	32.035	1,748,116
2008-11-18	39.790	40.920	38.450	39.810	34.035	1,949,172
2008-11-17	41.510	41.940	39.750	39.770	34.001	1,693,526
2008-11-14	43.070	43.950	41.880	42.000	35.908	2,959,499
2008-11-13	41.310	43.820	39.420	43.790	37.438	3,415,068
2008-11-12	40.220	40.880	39.520	40.360	34.505	1,973,995
2008-11-11	41.720	42.210	40.160	40.730	34.822	2,187,514
2008-11-10	44.930	45.400	42.120	42.600	36.421	2,100,170
2008-11-07	45.250	45.420	43.890	44.350	37.917	2,350,769
2008-11-06	45.830	46.060	44.190	44.990	38.464	2,487,141
2008-11-05	45.920	46.540	44.960	45.540	38.934	2,162,485
2008-11-04	45.620	46.790	45.500	46.350	39.627	1,615,452
2008-11-03	46.450	46.920	44.720	45.160	38.609	1,539,644
2008-10-31	44.510	46.510	44.270	46.430	39.695	3,187,953
2008-10-30	42.590	44.850	42.080	44.480	38.028	3,173,018
2008-10-29	40.580	42.940	39.590	41.530	35.506	3,396,940
2008-10-28	40.700	41.110	38.600	41.110	35.147	5,609,689
2008-10-27	41.160	41.640	39.340	39.340	33.633	4,111,966
2008-10-24	40.560	43.790	37.190	43.040	36.797	9,107,569
2008-10-23	45.000	47.320	39.240	44.690	38.207	10,888,851
2008-10-22	53.300	54.290	50.000	51.660	44.166	2,283,922
2008-10-21	56.640	57.890	54.630	54.890	46.928	1,631,932
2008-10-20	57.060	57.650	56.220	57.320	49.005	1,816,199
2008-10-17	54.330	58.000	52.840	56.820	48.578	2,593,437
2008-10-16	53.500	55.890	50.050	55.260	47.244	3,218,750
2008-10-15	57.220	57.740	53.380	53.570	45.799	2,222,328
2008-10-14	58.840	61.000	56.880	57.970	49.561	2,476,841
2008-10-13	52.340	57.320	52.150	57.320	49.005	2,382,699
2008-10-10	51.000	54.000	47.630	51.000	43.602	5,639,147
2008-10-09	58.460	58.860	52.890	52.900	45.226	3,199,592
2008-10-08	55.190	58.700	55.120	58.250	49.800	3,575,851
2008-10-07	57.070	58.340	56.120	56.170	48.022	3,000,905
2008-10-06	59.000	59.410	54.430	56.750	48.518	3,289,923
2008-10-03	62.400	62.400	59.540	59.670	51.014	1,950,305
2008-10-02	63.240	64.070	61.160	61.240	52.357	2,893,373
2008-10-01	65.990	66.420	62.860	63.440	54.237	3,281,786
2008-09-30	62.840	65.070	62.420	64.560	55.195	2,831,779
2008-09-29	65.000	65.420	60.410	61.730	52.776	3,028,509
2008-09-26	65.870	66.680	64.820	65.400	55.913	2,654,619
2008-09-25	67.740	68.220	66.360	66.440	56.802	1,314,280
2008-09-24	67.410	68.020	66.750	67.550	57.751	801,752
2008-09-23	67.420	68.460	67.230	67.400	57.623	937,094
2008-09-22	67.750	68.350	67.250	67.460	57.674	1,179,762
2008-09-19	70.100	72.840	67.400	68.090	58.213	3,436,080
2008-09-18	66.480	69.780	65.020	68.500	58.564	3,846,329
2008-09-17	67.500	67.810	66.000	66.070	56.486	2,012,002
2008-09-16	68.510	69.190	67.010	68.260	58.358	1,860,283
2008-09-15	70.300	70.960	69.450	69.450	59.376	1,946,700
2008-09-12	70.860	71.940	70.220	71.890	61.462	1,573,222
2008-09-11	70.570	71.270	69.840	71.150	60.829	2,360,657

← NewerPage 76 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.