Mail

ZBH - Zimmer Biomet Holdings, Inc.

NYSE - Nasdaq Real-time price. Currency in USD

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
07 Jun 2023	130.49	131.15	130.10	130.80	130.80	254,615
06 Jun 2023	130.72	131.03	129.15	130.27	130.27	787,100
05 Jun 2023	130.00	130.70	129.62	130.47	130.47	993,800
02 Jun 2023	127.82	130.12	127.36	129.81	129.81	1,441,100
01 Jun 2023	127.54	127.85	126.53	127.36	127.36	1,560,000
31 May 2023	125.44	127.52	124.70	127.34	127.34	6,918,800
30 May 2023	127.28	127.93	125.89	126.43	126.43	1,234,200
26 May 2023	127.83	129.36	127.05	127.65	127.65	1,354,300
25 May 2023	127.75	128.88	126.40	127.80	127.80	1,390,400
24 May 2023	129.82	129.85	128.38	128.62	128.62	1,169,000
23 May 2023	134.45	134.93	130.25	130.32	130.32	1,153,700
22 May 2023	135.23	137.17	135.22	135.27	135.27	1,244,300
19 May 2023	135.21	136.54	133.96	135.00	135.00	2,357,000
18 May 2023	134.29	135.42	133.90	135.02	135.02	1,132,800
17 May 2023	135.13	135.57	133.41	134.33	134.33	1,071,500
16 May 2023	136.18	136.47	134.81	134.84	134.84	929,400
15 May 2023	136.78	137.70	136.53	136.82	136.82	905,300
12 May 2023	136.79	137.42	136.04	136.75	136.75	840,700
11 May 2023	137.00	138.00	136.18	136.69	136.69	899,700
10 May 2023	136.58	137.91	135.00	137.42	137.42	1,163,400
09 May 2023	137.04	137.68	136.02	136.05	136.05	1,017,600
08 May 2023	137.22	137.94	135.97	137.44	137.44	1,304,500
05 May 2023	137.15	138.22	136.82	137.91	137.91	993,900
04 May 2023	138.46	138.72	136.39	136.63	136.63	1,410,500
03 May 2023	143.99	144.49	139.16	139.62	139.62	1,820,400
02 May 2023	146.00	149.25	142.14	143.01	143.01	4,609,900
01 May 2023	138.28	139.86	138.02	138.83	138.83	2,006,600
28 Apr 2023	138.12	139.25	137.70	138.44	138.44	1,496,900
27 Apr 2023	138.80	139.72	137.40	138.35	138.35	1,310,600
26 Apr 2023	138.66	139.20	137.47	139.08	139.08	1,440,600
25 Apr 2023	137.95	139.20	137.95	139.06	139.06	1,530,900
24 Apr 2023	138.53	138.82	137.67	138.14	138.14	748,100
21 Apr 2023	139.28	140.29	137.37	137.92	137.92	1,281,000
20 Apr 2023	138.06	138.95	137.52	138.35	138.35	1,494,100
19 Apr 2023	134.56	138.74	134.40	138.12	138.12	2,192,600
18 Apr 2023	133.98	134.49	132.72	134.32	134.32	1,091,600
17 Apr 2023	132.42	133.75	131.93	133.46	133.46	862,100
14 Apr 2023	132.42	132.91	131.70	132.37	132.37	647,900
13 Apr 2023	131.84	132.55	131.16	132.52	132.52	847,000
12 Apr 2023	132.00	133.78	131.10	131.59	131.59	1,522,100
11 Apr 2023	130.25	131.58	129.75	131.38	131.38	1,327,500
10 Apr 2023	128.35	128.38	126.86	128.15	128.15	791,600
06 Apr 2023	128.59	129.37	127.81	129.17	129.17	781,000
05 Apr 2023	128.37	129.18	127.85	128.59	128.59	1,064,800
04 Apr 2023	128.38	128.67	127.39	127.92	127.92	1,273,800
03 Apr 2023	128.82	129.12	127.63	128.04	128.04	859,100
31 Mar 2023	127.92	129.32	127.69	129.20	129.20	1,212,600
30 Mar 2023	127.62	127.62	126.16	126.76	126.76	791,500
29 Mar 2023	126.05	126.94	125.52	126.74	126.74	933,400
28 Mar 2023	125.34	127.13	124.91	126.14	126.14	846,700
28 Mar 2023	0.24 Dividend
27 Mar 2023	127.36	127.82	125.82	126.00	125.76	822,700
24 Mar 2023	124.73	126.12	123.77	126.04	125.80	880,500
23 Mar 2023	125.13	126.05	124.49	124.96	124.72	1,157,800
22 Mar 2023	127.61	128.43	125.31	125.39	125.15	959,000
21 Mar 2023	127.08	127.89	126.56	127.79	127.55	993,100
20 Mar 2023	124.62	126.53	124.40	126.33	126.09	889,300
17 Mar 2023	125.35	125.38	123.83	124.31	124.07	1,397,100
16 Mar 2023	123.87	125.48	123.33	125.43	125.19	977,900
15 Mar 2023	124.59	125.55	123.48	125.26	125.02	1,361,300
14 Mar 2023	125.84	127.10	125.26	126.63	126.39	1,944,700
13 Mar 2023	123.04	126.05	122.36	124.25	124.01	1,338,800
10 Mar 2023	123.21	123.92	121.61	123.53	123.29	1,589,100
09 Mar 2023	122.59	124.03	121.66	122.35	122.12	1,037,200
08 Mar 2023	122.74	123.12	121.71	121.91	121.68	904,800
07 Mar 2023	125.16	125.30	122.90	123.15	122.92	1,322,600
06 Mar 2023	126.23	126.23	124.14	124.62	124.38	1,022,800
03 Mar 2023	123.93	127.07	123.14	126.22	125.98	1,726,300
02 Mar 2023	121.31	123.30	120.98	122.99	122.76	1,531,500
01 Mar 2023	123.00	123.51	121.99	122.08	121.85	848,800
28 Feb 2023	123.21	124.19	122.72	123.87	123.63	1,341,800
27 Feb 2023	123.26	124.17	122.86	123.30	123.07	1,180,100
24 Feb 2023	122.75	123.13	121.53	122.70	122.47	878,300
23 Feb 2023	123.71	124.25	122.07	123.17	122.94	993,600
22 Feb 2023	124.08	124.73	123.19	123.62	123.38	1,260,100
21 Feb 2023	125.28	125.76	123.69	124.00	123.76	1,266,800
17 Feb 2023	124.79	126.12	124.32	125.97	125.73	1,026,800
16 Feb 2023	124.76	126.62	124.32	125.11	124.87	1,410,900
15 Feb 2023	125.77	126.60	125.10	126.51	126.27	1,022,200
14 Feb 2023	127.75	128.57	126.10	126.71	126.47	1,395,000
13 Feb 2023	128.19	128.59	127.58	128.05	127.81	1,247,800
10 Feb 2023	128.30	129.19	127.30	127.91	127.67	1,196,500
09 Feb 2023	130.94	131.59	128.17	128.29	128.05	1,228,600
08 Feb 2023	130.18	131.61	130.03	130.76	130.51	1,211,100
07 Feb 2023	127.51	131.50	127.48	130.94	130.69	1,739,100
06 Feb 2023	129.00	129.39	127.55	128.52	128.28	1,541,400
03 Feb 2023	127.61	132.28	126.02	129.45	129.20	2,854,100
02 Feb 2023	128.59	128.83	126.33	127.41	127.17	3,509,600
01 Feb 2023	128.52	129.89	125.65	127.80	127.56	2,453,600
31 Jan 2023	126.09	127.36	125.16	127.34	127.10	1,233,800
30 Jan 2023	125.41	126.11	125.18	125.83	125.59	2,090,700
27 Jan 2023	125.50	126.56	124.04	125.88	125.64	1,386,700
26 Jan 2023	125.38	126.22	125.10	125.50	125.26	1,208,500
25 Jan 2023	124.03	125.58	123.65	124.90	124.66	1,222,500
24 Jan 2023	125.94	126.28	124.66	125.48	125.24	1,358,300
23 Jan 2023	124.99	127.16	124.99	125.94	125.70	2,299,800
20 Jan 2023	122.62	124.62	121.82	124.09	123.85	1,736,500
19 Jan 2023	121.45	122.50	120.29	121.95	121.72	1,324,900
18 Jan 2023	123.14	123.85	121.98	122.08	121.85	1,483,300
17 Jan 2023	123.35	123.38	122.41	123.01	122.78	2,093,400
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...