Singapore markets closed

Zimmer Biomet Holdings, Inc. (ZBH)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
124.48-3.04 (-2.38%)
At close: 04:00PM EDT
124.65 +0.17 (+0.14%)
After hours: 07:40PM EDT
Time period:
13 Apr 2023 - 13 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
12 Apr 2024126.40127.10123.71124.48124.481,048,600
11 Apr 2024128.55128.55126.98127.52127.521,086,600
10 Apr 2024127.81127.94126.39127.72127.72823,300
09 Apr 2024127.36129.50126.55129.40129.401,203,700
08 Apr 2024127.31127.63126.59126.69126.691,106,400
05 Apr 2024127.53128.07126.15127.33127.33791,700
04 Apr 2024130.89130.89127.43127.56127.561,032,900
03 Apr 2024128.50130.50128.50130.01130.011,369,900
02 Apr 2024129.25129.30127.57128.47128.471,057,000
01 Apr 2024131.61131.61129.68129.75129.75745,000
28 Mar 2024132.93133.90131.60131.98131.981,425,300
27 Mar 2024128.52132.63128.51132.61132.611,806,700
27 Mar 20240.24 Dividend
26 Mar 2024128.37128.61127.85127.87127.631,080,400
25 Mar 2024127.92128.48127.61127.91127.671,242,400
22 Mar 2024127.27127.65125.88127.20126.961,419,200
21 Mar 2024126.99127.50126.14127.07126.83747,000
20 Mar 2024126.24127.35125.88126.53126.291,069,200
19 Mar 2024126.00126.75124.91126.66126.42949,300
18 Mar 2024125.27126.31125.10125.96125.72972,300
15 Mar 2024124.38125.68124.38125.17124.942,672,400
14 Mar 2024126.26126.94125.05125.73125.491,203,900
13 Mar 2024128.24128.47126.47126.59126.35847,000
12 Mar 2024127.62128.42127.12128.21127.971,073,000
11 Mar 2024126.70128.36126.17128.04127.801,079,800
08 Mar 2024126.98128.15126.40126.74126.501,395,200
07 Mar 2024126.63128.14126.24127.36127.121,057,900
06 Mar 2024125.02126.81124.83125.83125.59753,100
05 Mar 2024125.92126.36124.42124.78124.551,308,300
04 Mar 2024123.76126.47122.49125.51125.271,658,500
01 Mar 2024124.05124.92123.64124.01123.78740,100
29 Feb 2024124.22124.84122.90124.36124.132,415,800
28 Feb 2024125.94126.00123.71124.13123.901,415,700
27 Feb 2024126.62127.06126.08126.37126.13840,200
26 Feb 2024128.87129.20126.86126.88126.641,659,700
23 Feb 2024128.63129.51128.08129.18128.941,023,500
22 Feb 2024128.00129.12127.08128.54128.301,410,600
21 Feb 2024125.09128.85124.41128.35128.112,217,300
20 Feb 2024124.94125.94122.58124.98124.751,388,800
16 Feb 2024124.15125.96124.02124.71124.481,455,400
15 Feb 2024122.16124.50122.16124.40124.171,571,100
14 Feb 2024123.42124.18121.59121.84121.611,754,500
13 Feb 2024125.00125.63122.31123.16122.931,317,600
12 Feb 2024122.91126.02122.84125.85125.611,836,800
09 Feb 2024123.90125.31121.17122.80122.573,355,600
08 Feb 2024120.67124.53119.13123.04122.814,306,800
07 Feb 2024127.86128.49127.24127.55127.312,073,600
06 Feb 2024125.25127.62125.25127.60127.361,828,600
05 Feb 2024126.08126.89125.15125.36125.121,180,000
02 Feb 2024126.91127.40125.60126.32126.081,058,500
01 Feb 2024125.43127.25124.14127.25127.011,434,500
31 Jan 2024124.02127.45124.02125.60125.362,460,100
30 Jan 2024122.87123.20121.90122.37122.141,448,600
29 Jan 2024121.25122.93120.94122.92122.691,261,100
26 Jan 2024122.84123.11121.57121.69121.46982,800
25 Jan 2024119.98121.96119.98121.96121.731,127,600
24 Jan 2024121.06121.31119.46120.52120.292,376,200
23 Jan 2024124.27125.00120.43121.08120.851,996,300
22 Jan 2024123.69124.16122.48122.59122.361,405,400
19 Jan 2024123.92124.05122.02123.36123.131,562,900
18 Jan 2024123.20124.54122.48123.83123.601,801,600
17 Jan 2024122.03122.58121.16122.23122.001,128,400
16 Jan 2024121.91122.69121.17122.64122.411,450,400
12 Jan 2024123.69124.75122.35123.07122.841,735,800
11 Jan 2024123.23124.81122.19122.38122.151,643,100
10 Jan 2024121.70123.67121.62123.23123.001,680,000
09 Jan 2024121.63124.27120.66121.87121.642,921,800
08 Jan 2024120.63122.78120.52121.97121.741,427,600
05 Jan 2024119.72121.30119.69119.98119.751,391,000
04 Jan 2024119.90120.88119.40120.20119.972,099,400
03 Jan 2024120.93121.30119.72120.47120.242,325,500
02 Jan 2024121.02122.40120.72121.39121.161,087,400
29 Dec 2023121.46122.40121.24121.70121.47849,600
28 Dec 2023120.93122.08120.90121.63121.40662,200
27 Dec 2023121.20121.79120.80121.13120.901,058,600
26 Dec 2023120.22121.92120.20121.42121.191,870,700
26 Dec 20230.24 Dividend
22 Dec 2023120.30121.09119.91120.56120.091,337,800
21 Dec 2023120.57121.16119.09119.65119.191,971,100
20 Dec 2023120.38120.45119.10120.00119.543,205,400
19 Dec 2023118.71120.02118.51119.97119.511,508,900
18 Dec 2023118.84119.31118.21118.80118.342,075,000
15 Dec 2023118.00118.98117.31118.69118.234,073,900
14 Dec 2023119.09120.33118.43118.53118.072,049,000
13 Dec 2023117.34118.15116.50117.90117.442,301,300
12 Dec 2023118.31118.31116.95117.45117.002,051,300
11 Dec 2023117.17118.27116.96117.98117.522,066,300
08 Dec 2023117.31117.76116.76117.30116.851,357,900
07 Dec 2023116.56117.59115.59117.29116.841,141,300
06 Dec 2023116.36116.59115.29116.13115.681,385,800
05 Dec 2023116.36116.36114.64115.82115.371,028,400
04 Dec 2023117.30118.87116.64116.89116.441,534,000
01 Dec 2023117.31118.16115.90117.97117.511,503,100
30 Nov 2023114.13116.49113.58116.31115.862,678,200
29 Nov 2023113.50114.96113.27113.92113.481,311,200
28 Nov 2023113.69113.77112.71113.09112.651,212,800
27 Nov 2023113.08114.03112.84113.84113.401,301,400
24 Nov 2023113.80114.17113.22113.43112.99605,500
22 Nov 2023113.82114.80113.20113.83113.391,246,200
21 Nov 2023112.98113.25112.36112.90112.461,629,300
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...