Zimmer Biomet Holdings, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2008-06-16	71.730	71.730	70.110	70.960	60.667	1,281,732
2008-06-13	70.000	70.210	69.400	70.080	59.914	1,477,741
2008-06-12	69.540	70.000	69.090	69.550	59.461	1,419,546
2008-06-11	70.240	70.450	68.640	69.060	59.042	1,447,150
2008-06-10	70.710	71.010	70.050	70.610	60.367	912,889
2008-06-09	71.050	71.490	70.180	71.020	60.718	1,228,172
2008-06-06	71.440	71.780	70.580	70.970	60.675	1,931,868
2008-06-05	72.400	72.850	71.470	72.150	61.684	1,828,765
2008-06-04	72.490	73.430	72.370	72.670	62.129	1,839,168
2008-06-03	72.920	73.720	72.280	72.470	61.958	1,715,568
2008-06-02	72.450	73.000	71.820	72.420	61.915	1,282,144
2008-05-30	73.070	73.210	72.270	72.800	62.240	1,086,547
2008-05-29	71.240	73.450	71.240	72.870	62.300	1,278,436
2008-05-28	71.470	72.620	71.200	71.510	61.137	1,104,366
2008-05-27	69.850	71.830	69.810	71.530	61.154	1,510,907
2008-05-23	70.660	71.140	69.800	69.960	59.812	1,080,264
2008-05-22	70.230	71.240	69.430	70.860	60.581	1,319,430
2008-05-21	70.080	71.560	70.080	70.230	60.043	2,549,662
2008-05-20	70.280	70.430	69.770	70.090	59.923	1,524,812
2008-05-19	70.000	71.110	69.680	70.750	60.487	1,742,554
2008-05-16	70.390	70.490	69.730	70.110	59.940	2,865,151
2008-05-15	68.500	70.440	68.110	70.190	60.008	4,247,308
2008-05-14	66.830	68.690	66.500	68.500	58.564	4,930,713
2008-05-13	67.920	68.740	66.120	66.850	57.153	8,587,110
2008-05-12	69.730	69.750	68.920	69.560	59.470	2,372,399
2008-05-09	70.780	71.120	67.480	69.300	59.248	7,453,698
2008-05-08	72.090	72.660	70.800	71.200	60.872	2,570,571
2008-05-07	73.020	73.730	72.040	72.110	61.650	1,664,892
2008-05-06	72.200	73.740	71.140	73.030	62.436	2,424,105
2008-05-05	73.580	73.580	71.590	72.630	62.094	3,270,044
2008-05-02	75.900	76.220	73.620	73.850	63.137	4,321,983
2008-05-01	73.860	75.740	73.860	75.320	64.394	1,832,370
2008-04-30	75.360	75.720	74.040	74.160	63.402	1,699,191
2008-04-29	74.570	76.170	74.570	75.740	64.753	1,579,505
2008-04-28	74.720	75.740	74.430	74.810	63.958	1,798,792
2008-04-25	73.030	75.050	73.030	74.600	63.779	3,791,842
2008-04-24	72.930	73.780	69.520	72.870	62.300	6,681,713
2008-04-23	76.980	77.260	75.860	75.950	64.933	1,846,481
2008-04-22	76.840	77.090	76.290	76.720	65.591	1,057,295
2008-04-21	77.210	77.570	77.010	77.290	66.078	2,022,508
2008-04-18	78.750	78.950	77.060	77.250	66.044	2,124,272
2008-04-17	78.010	78.590	77.820	77.890	66.591	1,341,163
2008-04-16	77.670	78.560	77.180	78.450	67.070	1,151,334
2008-04-15	78.460	78.460	76.560	77.180	65.984	1,590,938
2008-04-14	78.610	79.260	78.130	78.200	66.856	1,402,551
2008-04-11	78.620	78.940	78.190	78.480	67.096	1,259,381
2008-04-10	78.290	78.740	77.870	78.690	67.275	1,062,651
2008-04-09	78.260	78.670	77.840	78.440	67.062	1,677,149
2008-04-08	78.010	78.670	77.860	78.370	67.002	1,272,256
2008-04-07	79.000	79.290	77.820	78.410	67.036	2,159,704
2008-04-04	78.430	78.860	77.400	78.450	67.070	3,692,962
2008-04-03	79.600	80.100	79.270	79.560	68.019	1,219,108
2008-04-02	79.410	80.920	79.300	79.630	68.079	1,525,121
2008-04-01	78.650	79.830	77.890	79.380	67.865	2,077,510
2008-03-31	77.240	78.050	76.590	77.860	66.566	2,029,512
2008-03-28	77.380	78.090	76.660	76.970	65.805	1,130,322
2008-03-27	78.390	78.470	77.160	77.160	65.967	1,867,390
2008-03-26	78.280	79.010	77.950	78.060	66.737	1,282,144
2008-03-25	79.000	79.150	77.840	78.840	67.404	1,405,538
2008-03-24	78.710	79.780	78.400	78.950	67.498	1,658,815

← NewerPage 78 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.