Singapore markets closed

Zimmer Biomet Holdings, Inc. (ZBH)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
110.78-0.61 (-0.55%)
As of 09:36AM EDT. Market open.
Time period:
19 Jul 2023 - 19 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
19 Jul 2024110.49111.79110.78110.78110.7856,047
18 Jul 2024110.49113.87110.36111.39111.392,278,200
17 Jul 2024107.46112.31107.08111.05111.052,237,000
16 Jul 2024106.61108.15106.31107.46107.461,211,700
15 Jul 2024108.18108.59106.36106.53106.531,822,600
12 Jul 2024108.33109.57107.56108.69108.691,177,400
11 Jul 2024107.11109.29107.11108.19108.191,140,700
10 Jul 2024105.65107.03105.54106.90106.90732,800
09 Jul 2024106.63107.00105.37105.76105.761,360,400
08 Jul 2024107.84108.39106.14106.39106.391,651,100
05 Jul 2024106.82108.16106.17108.01108.011,045,000
03 Jul 2024106.47107.33106.21106.58106.58635,900
02 Jul 2024105.87106.69105.37106.27106.271,853,500
01 Jul 2024107.01108.91105.82105.96105.962,677,200
28 Jun 2024108.55109.58107.38108.53108.532,774,600
27 Jun 2024108.12108.64107.42108.38108.382,052,500
26 Jun 2024107.70109.21107.61108.11108.112,006,000
26 Jun 20240.24 Dividend
25 Jun 2024108.14109.12107.56108.22107.981,339,000
24 Jun 2024108.26109.86107.67108.46108.221,600,000
21 Jun 2024106.70108.06106.00107.86107.623,445,000
20 Jun 2024105.57106.81105.38106.25106.011,887,600
18 Jun 2024107.05107.45105.91106.69106.451,753,200
17 Jun 2024106.12107.16106.12107.03106.791,579,200
14 Jun 2024106.68107.30106.01107.19106.951,611,400
13 Jun 2024107.00107.70106.17106.97106.731,471,000
12 Jun 2024110.32111.00106.80107.45107.212,996,500
11 Jun 2024112.74112.74106.17109.23108.993,036,000
10 Jun 2024112.83113.25111.44112.88112.631,214,500
07 Jun 2024113.12113.87112.60113.34113.091,070,300
06 Jun 2024112.50113.86112.07113.37113.12902,300
05 Jun 2024113.43113.83112.11112.64112.39918,100
04 Jun 2024113.01114.52112.75113.44113.191,186,700
03 Jun 2024114.50115.82112.95113.12112.871,662,800
31 May 2024114.37115.19113.75115.15114.893,003,100
30 May 2024115.46116.22114.37114.44114.191,731,100
29 May 2024115.20116.86114.61115.14114.881,930,600
28 May 2024116.51117.45115.64116.33116.071,211,000
24 May 2024116.02116.53115.44116.41116.151,084,200
23 May 2024118.73119.06115.78115.85115.591,030,800
22 May 2024119.11120.13118.81119.33119.07954,500
21 May 2024119.38119.67118.95119.00118.74776,600
20 May 2024120.05120.09118.94119.05118.791,152,700
17 May 2024121.30121.30119.56120.18119.911,185,800
16 May 2024121.07122.17120.70121.23120.96970,800
15 May 2024120.58121.19120.08120.98120.711,153,900
14 May 2024119.95120.51118.33119.97119.701,348,700
13 May 2024121.59122.25119.11119.59119.321,180,900
10 May 2024121.39122.22120.99121.31121.04772,700
09 May 2024121.14121.66120.55121.44121.17667,800
08 May 2024121.12121.29120.00120.85120.581,256,700
07 May 2024121.13122.18120.60121.43121.161,358,500
06 May 2024122.00122.25119.58120.56120.291,293,800
03 May 2024119.49121.92119.35121.66121.391,847,600
02 May 2024121.99123.96117.60118.46118.202,931,700
01 May 2024118.09121.20116.93119.56119.292,710,500
30 Apr 2024120.93121.41120.26120.28120.011,429,000
29 Apr 2024119.40121.76119.40121.71121.441,195,000
26 Apr 2024119.49119.94118.66119.35119.091,099,200
25 Apr 2024120.71121.35118.77119.75119.481,078,800
24 Apr 2024121.55122.42121.01121.17120.90978,700
23 Apr 2024120.63121.62120.27121.52121.25742,800
22 Apr 2024120.26121.41119.18120.78120.51918,300
19 Apr 2024119.90120.15118.99119.43119.171,301,600
18 Apr 2024121.45121.45118.63119.33119.071,442,300
17 Apr 2024122.87122.87120.04121.30121.031,521,600
16 Apr 2024123.96124.32121.40122.07121.801,628,500
15 Apr 2024126.00127.32123.96124.00123.731,052,800
12 Apr 2024126.40127.10123.71124.48124.201,048,600
11 Apr 2024128.55128.55126.98127.52127.241,086,600
10 Apr 2024127.81127.94126.39127.72127.44823,300
09 Apr 2024127.36129.50126.55129.40129.111,203,700
08 Apr 2024127.31127.63126.59126.69126.411,106,400
05 Apr 2024127.53128.07126.15127.33127.05791,700
04 Apr 2024130.89130.89127.43127.56127.281,032,900
03 Apr 2024128.50130.50128.50130.01129.721,369,900
02 Apr 2024129.25129.30127.57128.47128.191,057,000
01 Apr 2024131.61131.61129.68129.75129.46745,000
28 Mar 2024132.93133.90131.60131.98131.691,425,300
27 Mar 2024128.52132.63128.51132.61132.321,806,700
27 Mar 20240.24 Dividend
26 Mar 2024128.37128.61127.85127.87127.351,080,400
25 Mar 2024127.92128.48127.61127.91127.391,242,400
22 Mar 2024127.27127.65125.88127.20126.681,419,200
21 Mar 2024126.99127.50126.14127.07126.55747,000
20 Mar 2024126.24127.35125.88126.53126.011,069,200
19 Mar 2024126.00126.75124.91126.66126.14949,300
18 Mar 2024125.27126.31125.10125.96125.44972,300
15 Mar 2024124.38125.68124.38125.17124.662,672,400
14 Mar 2024126.26126.94125.05125.73125.221,203,900
13 Mar 2024128.24128.47126.47126.59126.07847,000
12 Mar 2024127.62128.42127.12128.21127.691,073,000
11 Mar 2024126.70128.36126.17128.04127.521,079,800
08 Mar 2024126.98128.15126.40126.74126.221,395,200
07 Mar 2024126.63128.14126.24127.36126.841,057,900
06 Mar 2024125.02126.81124.83125.83125.32753,100
05 Mar 2024125.92126.36124.42124.78124.271,308,300
04 Mar 2024123.76126.47122.49125.51125.001,658,500
01 Mar 2024124.05124.92123.64124.01123.50740,100
29 Feb 2024124.22124.84122.90124.36123.852,415,800
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...