Singapore markets close in 6 hours 55 minutes

Zimmer Biomet Holdings, Inc. (ZBH)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
116.41+0.56 (+0.48%)
At close: 04:00PM EDT
116.59 +0.18 (+0.15%)
After hours: 05:53PM EDT
Time period:
26 May 2023 - 26 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
24 May 2024116.02116.53115.44116.41116.411,084,200
23 May 2024118.73119.06115.78115.85115.851,030,800
22 May 2024119.11120.13118.81119.33119.33954,500
21 May 2024119.38119.67118.95119.00119.00776,600
20 May 2024120.05120.09118.94119.05119.051,152,700
17 May 2024121.30121.30119.56120.18120.181,185,800
16 May 2024121.07122.17120.70121.23121.23970,800
15 May 2024120.58121.19120.08120.98120.981,153,900
14 May 2024119.95120.51118.33119.97119.971,348,700
13 May 2024121.59122.25119.11119.59119.591,180,900
10 May 2024121.39122.22120.99121.31121.31772,700
09 May 2024121.14121.66120.55121.44121.44667,800
08 May 2024121.12121.29120.00120.85120.851,256,700
07 May 2024121.13122.18120.60121.43121.431,358,500
06 May 2024122.00122.25119.58120.56120.561,293,800
03 May 2024119.49121.92119.35121.66121.661,847,600
02 May 2024121.99123.96117.60118.46118.462,931,700
01 May 2024118.09121.20116.93119.56119.562,710,500
30 Apr 2024120.93121.41120.26120.28120.281,429,000
29 Apr 2024119.40121.76119.40121.71121.711,195,000
26 Apr 2024119.49119.94118.66119.35119.351,099,200
25 Apr 2024120.71121.35118.77119.75119.751,078,800
24 Apr 2024121.55122.42121.01121.17121.17978,700
23 Apr 2024120.63121.62120.27121.52121.52742,800
22 Apr 2024120.26121.41119.18120.78120.78918,300
19 Apr 2024119.90120.15118.99119.43119.431,301,600
18 Apr 2024121.45121.45118.63119.33119.331,442,300
17 Apr 2024122.87122.87120.04121.30121.301,521,600
16 Apr 2024123.96124.32121.40122.07122.071,628,500
15 Apr 2024126.00127.32123.96124.00124.001,052,800
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...