Yahoo

Mail

Singapore markets closed

Straits Times Index
3,142.45
+12.68(+0.41%)
S&P 500
4,701.21
+14.46(+0.31%)
Dow
35,754.75
+35.32(+0.10%)
Nasdaq
15,786.99
+100.07(+0.64%)
BTC-USD
49,334.45
+253.27(+0.52%)
CMC Crypto 200
1,287.83
-17.29(-1.32%)

WOMEN POWER

The only Singaporean on Forbes World's Most Powerful Women 2021

Zimmer Biomet Holdings, Inc. (ZBH)

NYSE - NYSE Delayed Price. Currency in USD

Add to watchlist

128.96

+0.53

(+0.41%)

At close: 04:03PM EST

128.41

-0.55

(-0.43%)

Pre-market:

06:26AM EST

Show:

Historical prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj. close**	Volume
08 Dec 2021	128.48	130.25	128.11	128.96	128.96	1,288,700
07 Dec 2021	127.69	130.33	127.45	128.43	128.43	1,807,000
06 Dec 2021	123.30	126.93	122.69	125.49	125.49	2,255,500
03 Dec 2021	123.43	123.91	120.04	121.22	121.22	1,742,300
02 Dec 2021	120.38	123.38	120.30	122.93	122.93	1,404,900
01 Dec 2021	121.21	125.24	119.77	119.79	119.79	2,009,800
30 Nov 2021	122.51	123.41	119.55	119.60	119.60	2,442,200
29 Nov 2021	126.77	126.87	123.43	123.50	123.50	1,428,800
26 Nov 2021	127.14	128.69	124.83	125.62	125.62	1,363,900
24 Nov 2021	129.88	131.68	129.85	130.27	130.27	1,187,200
23 Nov 2021	127.54	130.86	127.54	130.48	130.48	1,538,800
22 Nov 2021	129.00	132.17	128.57	130.22	130.22	1,355,400
19 Nov 2021	128.88	129.78	127.13	128.81	128.81	1,914,400
18 Nov 2021	131.38	131.71	128.88	128.89	128.89	1,312,300
17 Nov 2021	131.13	132.64	130.09	131.08	131.08	1,321,400
16 Nov 2021	130.71	133.43	129.94	131.76	131.76	1,615,300
15 Nov 2021	132.46	132.93	130.15	131.13	131.13	1,456,800
12 Nov 2021	133.20	133.36	131.43	132.38	132.38	1,618,200
11 Nov 2021	133.32	134.19	130.26	132.69	132.69	1,594,200
10 Nov 2021	134.00	136.03	133.43	133.87	133.87	1,314,600
09 Nov 2021	136.98	138.39	133.79	134.38	134.38	4,094,700
08 Nov 2021	141.41	141.99	137.02	137.58	137.58	2,751,700
05 Nov 2021	142.26	146.09	139.87	141.66	141.66	2,977,100
04 Nov 2021	144.99	146.00	136.69	137.75	137.75	3,648,000
03 Nov 2021	145.21	148.74	145.21	148.74	148.74	1,407,800
02 Nov 2021	145.89	146.73	144.51	145.67	145.67	884,400
01 Nov 2021	143.54	147.18	143.13	145.79	145.79	1,142,400
29 Oct 2021	143.01	143.49	139.24	143.12	143.12	1,632,100
28 Oct 2021	146.09	147.00	144.93	145.52	145.52	924,300
27 Oct 2021	149.98	149.98	146.27	146.31	146.31	658,800
26 Oct 2021	151.54	151.54	149.78	149.83	149.83	462,200
25 Oct 2021	150.37	151.85	149.27	151.03	151.03	825,100
22 Oct 2021	150.75	151.54	149.92	150.42	150.42	320,800
21 Oct 2021	150.14	151.73	149.65	150.81	150.81	739,500
20 Oct 2021	150.00	151.26	148.11	150.13	150.13	1,086,500
19 Oct 2021	143.50	149.82	143.50	148.92	148.92	1,019,200
18 Oct 2021	145.19	145.77	142.93	144.97	144.97	1,026,500
15 Oct 2021	146.85	147.19	145.77	146.36	146.36	883,300
14 Oct 2021	144.07	145.90	143.86	145.63	145.63	797,300
13 Oct 2021	142.84	143.13	141.47	142.77	142.77	880,600
12 Oct 2021	143.81	144.43	142.30	142.81	142.81	772,900
11 Oct 2021	146.37	148.02	143.76	143.79	143.79	792,600
08 Oct 2021	147.65	148.14	146.40	146.65	146.65	498,900
07 Oct 2021	147.43	149.87	146.96	147.74	147.74	990,800
06 Oct 2021	144.44	146.61	142.68	146.34	146.34	1,096,900
05 Oct 2021	146.78	149.01	145.92	146.01	146.01	1,155,900
04 Oct 2021	148.81	150.03	145.21	146.73	146.73	1,134,300
01 Oct 2021	147.49	150.13	147.01	149.47	149.47	1,385,000
30 Sep 2021	149.89	150.43	146.31	146.36	146.36	987,700
29 Sep 2021	150.47	151.13	148.82	149.36	149.36	913,900
29 Sep 2021	0.24 Dividend
28 Sep 2021	151.04	152.40	150.03	150.85	150.61	1,615,900
27 Sep 2021	150.62	153.76	150.35	151.54	151.30	1,579,400
24 Sep 2021	150.39	151.73	149.19	151.23	150.99	1,657,800
23 Sep 2021	145.94	151.65	145.54	150.40	150.16	2,230,900
22 Sep 2021	143.77	146.97	143.17	145.70	145.47	1,050,600
21 Sep 2021	145.55	145.84	142.73	142.76	142.53	1,459,000
20 Sep 2021	145.04	145.87	142.34	144.05	143.82	1,204,700
17 Sep 2021	145.51	146.93	144.35	146.72	146.49	1,822,600
16 Sep 2021	146.71	147.94	145.42	146.23	146.00	1,422,000
15 Sep 2021	147.73	148.25	144.79	146.01	145.78	1,955,800
14 Sep 2021	141.00	150.10	139.31	147.68	147.45	4,136,200
13 Sep 2021	140.89	142.52	140.50	141.00	140.78	1,504,700
10 Sep 2021	144.44	144.76	140.36	140.44	140.22	1,310,100
09 Sep 2021	147.37	149.64	144.27	144.34	144.11	1,337,400
08 Sep 2021	146.30	148.34	145.30	147.48	147.25	1,325,900
07 Sep 2021	146.34	147.30	144.90	146.62	146.39	1,505,700
03 Sep 2021	148.88	149.28	146.01	146.74	146.51	2,740,500
02 Sep 2021	151.45	152.34	148.53	149.09	148.85	1,309,400
01 Sep 2021	150.76	151.14	149.56	150.87	150.63	886,500
31 Aug 2021	150.12	150.93	149.77	150.45	150.21	1,186,500
30 Aug 2021	150.24	151.01	149.41	149.78	149.54	894,600
27 Aug 2021	149.93	151.03	149.23	150.07	149.83	1,081,600
26 Aug 2021	149.85	150.96	149.01	149.59	149.35	1,094,600
25 Aug 2021	149.00	151.72	148.33	150.39	150.15	1,665,100
24 Aug 2021	145.24	149.35	145.24	148.74	148.50	2,368,700
23 Aug 2021	146.05	146.45	144.12	145.34	145.11	1,098,100
20 Aug 2021	144.63	146.15	143.17	145.46	145.23	1,019,100
19 Aug 2021	142.86	144.83	142.86	144.12	143.89	1,166,400
18 Aug 2021	148.06	148.32	144.33	144.38	144.15	1,299,400
17 Aug 2021	146.07	148.18	144.55	147.86	147.62	1,970,000
16 Aug 2021	145.96	147.07	144.46	146.57	146.34	1,774,900
13 Aug 2021	146.00	146.76	144.96	146.09	145.86	1,457,700
12 Aug 2021	145.44	147.02	145.33	146.41	146.18	2,157,100
11 Aug 2021	146.83	146.87	145.57	145.70	145.47	1,328,900
10 Aug 2021	147.20	147.22	143.66	145.77	145.54	3,042,200
09 Aug 2021	149.00	149.10	146.76	147.44	147.21	1,715,100
06 Aug 2021	150.30	150.63	147.50	149.00	148.76	1,605,800
05 Aug 2021	148.21	150.26	147.29	150.17	149.93	1,734,400
04 Aug 2021	152.75	153.50	147.45	148.23	147.99	2,385,100
03 Aug 2021	152.99	155.10	150.04	153.71	153.47	4,332,300
02 Aug 2021	164.08	165.40	162.78	163.01	162.75	1,671,200
30 Jul 2021	162.79	164.98	162.41	163.42	163.16	1,120,900
29 Jul 2021	163.29	163.50	160.71	162.74	162.48	903,000
28 Jul 2021	163.33	163.59	161.90	162.56	162.30	883,700
27 Jul 2021	159.08	163.27	158.53	162.84	162.58	951,700
26 Jul 2021	159.16	160.10	157.98	159.65	159.40	568,000
23 Jul 2021	159.65	160.78	159.12	159.97	159.72	792,100
22 Jul 2021	159.98	159.98	156.84	158.66	158.41	860,600
21 Jul 2021	157.52	159.84	156.29	159.57	159.32	1,753,700
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,142.45+12.68(+0.41%)

S&P 5004,701.21+14.46(+0.31%)

Dow35,754.75+35.32(+0.10%)

Nasdaq15,786.99+100.07(+0.64%)

BTC-USD49,334.45+253.27(+0.52%)

CMC Crypto 2001,287.83-17.29(-1.32%)

The only Singaporean on Forbes World's Most Powerful Women 2021

Zimmer Biomet Holdings, Inc. (ZBH)

Straits Times Index
3,142.45
+12.68(+0.41%)

S&P 500
4,701.21
+14.46(+0.31%)

Dow
35,754.75
+35.32(+0.10%)

Nasdaq
15,786.99
+100.07(+0.64%)

BTC-USD
49,334.45
+253.27(+0.52%)

CMC Crypto 200
1,287.83
-17.29(-1.32%)