Zimmer Biomet Holdings, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|
| 2008-03-20 | 76.990 | 79.050 | 76.400 | 78.550 | 67.156 | 2,953,422 |
| 2008-03-19 | 77.020 | 77.850 | 75.530 | 75.530 | 64.574 | 2,301,947 |
| 2008-03-18 | 76.850 | 77.000 | 75.480 | 76.760 | 65.625 | 1,873,467 |
| 2008-03-17 | 75.250 | 77.040 | 75.000 | 75.630 | 64.659 | 2,134,263 |
| 2008-03-14 | 77.140 | 77.530 | 75.940 | 76.590 | 65.480 | 2,624,131 |
| 2008-03-13 | 75.210 | 76.560 | 74.860 | 76.460 | 65.369 | 1,947,318 |
| 2008-03-12 | 75.350 | 76.710 | 74.990 | 76.100 | 65.061 | 1,777,883 |
| 2008-03-11 | 75.300 | 75.340 | 73.350 | 75.090 | 64.198 | 1,696,204 |
| 2008-03-10 | 75.080 | 75.760 | 73.720 | 73.800 | 63.095 | 2,607,857 |
| 2008-03-07 | 75.120 | 76.500 | 74.980 | 75.160 | 64.257 | 1,518,838 |
| 2008-03-06 | 76.630 | 77.050 | 75.770 | 75.770 | 64.779 | 1,389,264 |
| 2008-03-05 | 76.480 | 77.870 | 75.720 | 76.850 | 65.702 | 2,173,609 |
| 2008-03-04 | 75.160 | 76.810 | 74.970 | 76.460 | 65.369 | 1,770,364 |
| 2008-03-03 | 75.050 | 75.720 | 74.780 | 75.560 | 64.599 | 1,055,132 |
| 2008-02-29 | 76.760 | 76.910 | 75.000 | 75.290 | 64.369 | 1,769,849 |
| 2008-02-28 | 76.430 | 77.940 | 76.210 | 77.230 | 66.027 | 816,996 |
| 2008-02-27 | 77.090 | 77.680 | 76.410 | 77.130 | 65.942 | 1,000,748 |
| 2008-02-26 | 77.390 | 77.570 | 76.830 | 77.220 | 66.019 | 1,366,913 |
| 2008-02-25 | 76.200 | 78.200 | 76.020 | 77.910 | 66.609 | 1,614,937 |
| 2008-02-22 | 76.530 | 76.530 | 74.760 | 75.970 | 64.950 | 1,436,232 |
| 2008-02-21 | 76.900 | 77.490 | 76.090 | 76.370 | 65.292 | 1,041,433 |
| 2008-02-20 | 76.190 | 76.940 | 75.540 | 76.940 | 65.779 | 1,577,857 |
| 2008-02-19 | 76.010 | 77.240 | 75.410 | 76.510 | 65.412 | 1,169,462 |
| 2008-02-15 | 76.240 | 76.380 | 74.930 | 75.840 | 64.839 | 1,835,048 |
| 2008-02-14 | 78.500 | 78.500 | 76.370 | 76.380 | 65.300 | 1,734,623 |
| 2008-02-13 | 78.820 | 79.140 | 78.090 | 78.510 | 67.121 | 1,212,104 |
| 2008-02-12 | 78.220 | 79.130 | 77.920 | 78.380 | 67.010 | 1,340,545 |
| 2008-02-11 | 77.920 | 77.960 | 76.900 | 77.820 | 66.532 | 1,591,659 |
| 2008-02-08 | 78.450 | 78.670 | 77.540 | 77.860 | 66.566 | 1,586,200 |
| 2008-02-07 | 76.580 | 78.530 | 76.340 | 78.530 | 67.139 | 2,584,167 |
| 2008-02-06 | 77.290 | 78.240 | 76.760 | 76.900 | 65.745 | 2,539,465 |
| 2008-02-05 | 76.310 | 77.490 | 76.100 | 76.920 | 65.762 | 2,380,536 |
| 2008-02-04 | 77.760 | 79.000 | 76.660 | 77.510 | 66.267 | 1,663,450 |
| 2008-02-01 | 78.130 | 79.390 | 77.870 | 79.180 | 67.694 | 2,538,023 |
| 2008-01-31 | 76.340 | 78.760 | 75.900 | 78.140 | 66.805 | 4,604,512 |
| 2008-01-30 | 76.540 | 79.240 | 75.890 | 77.400 | 66.172 | 4,879,213 |
| 2008-01-29 | 74.630 | 77.420 | 74.450 | 77.030 | 65.856 | 9,501,235 |
| 2008-01-28 | 66.640 | 68.450 | 65.410 | 68.080 | 58.204 | 3,112,557 |
| 2008-01-25 | 67.440 | 67.910 | 66.150 | 66.360 | 56.734 | 2,367,455 |
| 2008-01-24 | 65.880 | 67.830 | 65.880 | 67.070 | 57.341 | 3,054,053 |
| 2008-01-23 | 66.500 | 66.760 | 63.800 | 65.930 | 56.366 | 4,131,227 |
| 2008-01-22 | 65.050 | 67.510 | 64.500 | 67.110 | 57.375 | 3,236,775 |
| 2008-01-18 | 68.030 | 68.750 | 67.000 | 67.340 | 57.572 | 2,814,887 |
| 2008-01-17 | 67.540 | 68.660 | 67.530 | 67.700 | 57.880 | 2,533,903 |
| 2008-01-16 | 67.250 | 68.420 | 67.250 | 67.620 | 57.811 | 2,378,888 |
| 2008-01-15 | 68.550 | 68.590 | 67.590 | 67.680 | 57.862 | 2,198,741 |
| 2008-01-14 | 70.640 | 70.640 | 68.510 | 68.790 | 58.811 | 2,087,089 |
| 2008-01-11 | 68.020 | 70.350 | 68.020 | 69.950 | 59.803 | 2,728,264 |
| 2008-01-10 | 66.980 | 69.500 | 66.980 | 68.510 | 58.572 | 2,882,249 |
| 2008-01-09 | 67.490 | 67.710 | 65.890 | 67.610 | 57.803 | 3,162,512 |
| 2008-01-08 | 69.410 | 69.900 | 67.210 | 67.250 | 57.495 | 4,723,683 |
| 2008-01-07 | 66.790 | 69.110 | 66.790 | 68.660 | 58.700 | 2,790,785 |
| 2008-01-04 | 65.930 | 67.130 | 65.920 | 66.500 | 56.854 | 2,314,101 |
| 2008-01-03 | 66.380 | 67.080 | 66.250 | 66.360 | 56.734 | 1,570,441 |
| 2008-01-02 | 66.240 | 66.720 | 65.870 | 66.290 | 56.674 | 1,476,608 |
← NewerPage 79 of 79 · 4,735 trading days
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.
