Zimmer Biomet Holdings, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2008-09-10	71.030	72.040	70.890	71.100	60.786	3,110,291
2008-09-09	72.100	72.520	71.470	71.520	61.145	2,061,751
2008-09-08	70.910	71.810	70.260	71.530	61.154	2,870,919
2008-09-05	68.330	69.940	67.800	69.780	59.658	2,567,069
2008-09-04	71.020	71.290	68.380	68.410	58.487	2,308,333
2008-09-03	72.130	72.970	71.180	71.390	61.034	1,557,875
2008-09-02	73.550	73.880	71.960	72.360	61.864	1,398,122
2008-08-29	72.640	73.550	72.390	72.390	61.889	1,280,496
2008-08-28	72.050	72.690	71.640	72.690	62.146	677,740
2008-08-27	72.080	72.130	71.130	71.770	61.359	717,189
2008-08-26	71.870	72.300	71.240	72.130	61.667	573,504
2008-08-25	73.990	74.100	71.770	71.950	61.513	1,053,690
2008-08-22	73.770	74.250	73.070	74.080	63.334	1,346,828
2008-08-21	71.390	73.890	71.390	73.610	62.932	1,218,284
2008-08-20	73.030	73.030	71.740	72.230	61.752	1,076,556
2008-08-19	73.560	73.670	72.170	72.840	62.274	1,351,669
2008-08-18	72.560	74.550	72.390	73.640	62.958	2,893,579
2008-08-15	71.220	72.700	70.620	72.570	62.043	1,343,944
2008-08-14	71.510	71.520	70.620	71.470	61.103	1,778,192
2008-08-13	71.750	72.160	71.100	71.810	61.393	901,662
2008-08-12	71.740	72.110	71.290	71.900	61.470	938,536
2008-08-11	70.990	72.230	70.680	71.930	61.496	1,105,396
2008-08-08	69.930	71.330	69.900	71.260	60.923	1,371,651
2008-08-07	70.660	70.740	69.600	69.930	59.786	1,655,828
2008-08-06	70.870	71.440	70.340	70.890	60.607	1,291,414
2008-08-05	69.970	71.020	69.920	71.020	60.718	1,440,352
2008-08-04	69.070	69.910	68.610	69.740	59.624	1,399,564
2008-08-01	68.880	69.740	68.510	69.060	59.042	1,417,692
2008-07-31	68.470	69.770	68.410	68.910	58.914	2,529,474
2008-07-30	68.030	68.690	67.500	68.620	58.666	1,442,515
2008-07-29	68.130	68.280	67.480	67.670	57.854	2,280,832
2008-07-28	68.640	68.760	68.040	68.360	58.444	1,504,418
2008-07-25	67.960	69.300	67.530	68.620	58.666	3,018,415
2008-07-24	65.900	68.250	65.050	67.900	58.051	3,801,215
2008-07-23	64.020	67.670	64.020	66.010	56.435	9,039,692
2008-07-22	70.000	70.880	69.750	70.880	60.598	2,481,785
2008-07-21	72.430	72.500	70.280	70.360	60.154	2,246,739
2008-07-18	72.000	72.440	69.610	72.280	61.795	3,281,992
2008-07-17	71.090	72.150	70.000	71.980	61.539	1,869,965
2008-07-16	70.320	71.190	69.510	70.690	60.436	2,170,107
2008-07-15	68.420	70.710	68.420	70.370	60.162	2,711,887
2008-07-14	67.830	69.140	67.750	68.690	58.726	2,205,642
2008-07-11	66.460	68.750	66.450	68.290	58.384	1,897,775
2008-07-10	67.070	68.130	66.290	67.100	57.367	1,863,682
2008-07-09	68.170	68.750	67.190	67.190	57.444	1,584,346
2008-07-08	66.920	67.940	66.860	67.850	58.008	2,615,582
2008-07-07	68.170	68.400	66.500	67.020	57.298	1,436,438
2008-07-03	68.170	68.570	67.690	68.020	58.153	749,634
2008-07-02	67.760	68.600	67.240	67.810	57.974	1,219,108
2008-07-01	67.370	68.170	67.010	67.680	57.862	2,668,627
2008-06-30	66.800	69.070	66.800	68.050	58.179	1,824,645
2008-06-27	66.730	67.500	66.500	67.210	57.461	3,232,655
2008-06-26	68.000	68.840	67.850	67.880	58.033	1,518,117
2008-06-25	68.400	69.430	68.050	68.720	58.752	1,345,592
2008-06-24	67.670	68.660	67.580	68.250	58.350	1,940,520
2008-06-23	68.620	68.830	67.580	67.790	57.956	1,808,577
2008-06-20	70.010	70.360	68.390	68.470	58.538	2,745,774
2008-06-19	70.270	71.040	70.090	70.410	60.196	1,608,860
2008-06-18	70.980	71.550	70.150	70.170	59.991	1,097,774
2008-06-17	71.180	71.900	71.180	71.290	60.949	1,018,670

← NewerPage 77 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.