Yahoo

Mail

Singapore markets open in 1 hour 55 minutes

Straits Times Index
3,388.52
+7.68(+0.23%)
S&P 500
4,117.86
-46.14(-1.11%)
Dow
33,949.01
-207.68(-0.61%)
Nasdaq
11,910.52
-203.27(-1.68%)
BTC-USD
22,943.01
-295.30(-1.27%)
CMC Crypto 200
529.21
-7.68(-1.43%)

Zimmer Biomet Holdings, Inc. (ZBH)

NYSE - Nasdaq Real-time price. Currency in USD

Add to watchlist

130.76

-0.18

(-0.14%)

At close: 04:03PM EST

131.35

+0.59

(+0.45%)

After hours:

04:55PM EST

Time period:

08 Feb 2022 - 08 Feb 2023

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
08 Feb 2023	130.18	131.61	129.96	130.76	130.76	1,046,656
07 Feb 2023	127.51	131.50	127.48	130.94	130.94	1,739,100
06 Feb 2023	129.00	129.39	127.55	128.52	128.52	1,541,400
03 Feb 2023	127.61	132.28	126.02	129.45	129.45	2,854,100
02 Feb 2023	128.59	128.83	126.33	127.41	127.41	3,509,600
01 Feb 2023	128.52	129.89	125.65	127.80	127.80	2,453,600
31 Jan 2023	126.09	127.36	125.16	127.34	127.34	1,233,800
30 Jan 2023	125.41	126.11	125.18	125.83	125.83	2,090,700
27 Jan 2023	125.50	126.56	124.04	125.88	125.88	1,386,700
26 Jan 2023	125.38	126.22	125.10	125.50	125.50	1,208,500
25 Jan 2023	124.03	125.58	123.65	124.90	124.90	1,222,500
24 Jan 2023	125.94	126.28	124.66	125.48	125.48	1,358,300
23 Jan 2023	124.99	127.16	124.99	125.94	125.94	2,299,800
20 Jan 2023	122.62	124.62	121.82	124.09	124.09	1,736,500
19 Jan 2023	121.45	122.50	120.29	121.95	121.95	1,324,900
18 Jan 2023	123.14	123.85	121.98	122.08	122.08	1,483,300
17 Jan 2023	123.35	123.38	122.41	123.01	123.01	2,093,400
13 Jan 2023	122.95	123.71	122.04	123.38	123.38	1,674,100
12 Jan 2023	124.63	124.68	121.87	123.20	123.20	1,890,600
11 Jan 2023	126.03	126.29	123.06	124.32	124.32	2,448,300
10 Jan 2023	125.80	126.45	124.48	125.50	125.50	1,894,200
09 Jan 2023	128.07	128.67	125.71	126.05	126.05	1,423,600
06 Jan 2023	126.15	127.21	122.71	125.70	125.70	2,348,900
05 Jan 2023	129.04	130.08	125.72	126.08	126.08	2,238,300
04 Jan 2023	128.52	129.36	127.51	128.46	128.46	1,389,400
03 Jan 2023	127.41	128.88	126.21	127.28	127.28	921,100
30 Dec 2022	127.15	127.73	126.21	127.50	127.50	783,800
29 Dec 2022	126.66	128.50	126.14	127.83	127.83	686,600
28 Dec 2022	127.44	128.52	125.78	125.99	125.99	750,100
27 Dec 2022	127.00	127.79	126.17	127.28	127.28	755,600
23 Dec 2022	125.94	126.77	125.24	126.69	126.69	789,800
23 Dec 2022	0.24 Dividend
22 Dec 2022	126.45	126.82	124.88	126.79	126.55	807,100
21 Dec 2022	126.49	127.11	126.04	127.08	126.84	934,800
20 Dec 2022	124.96	126.29	124.22	125.43	125.19	1,038,800
19 Dec 2022	125.33	125.58	124.29	124.96	124.72	943,400
16 Dec 2022	125.99	126.68	123.71	125.58	125.34	2,710,600
15 Dec 2022	126.55	127.47	125.96	127.02	126.78	1,694,900
14 Dec 2022	128.17	130.84	127.12	128.24	128.00	1,506,500
13 Dec 2022	128.97	129.96	127.35	128.43	128.19	2,055,600
12 Dec 2022	124.37	126.20	123.67	126.13	125.89	1,737,000
09 Dec 2022	125.17	126.32	124.34	124.40	124.16	1,449,200
08 Dec 2022	124.76	127.25	124.05	125.84	125.60	1,814,100
07 Dec 2022	121.92	124.22	121.77	124.19	123.95	1,810,000
06 Dec 2022	121.77	121.93	120.35	121.39	121.16	1,922,600
05 Dec 2022	121.93	122.88	120.80	122.28	122.05	1,066,300
02 Dec 2022	122.06	123.52	121.99	122.97	122.74	723,200
01 Dec 2022	120.99	123.78	120.72	123.35	123.12	1,433,400
30 Nov 2022	119.48	120.14	117.54	120.10	119.87	1,217,200
29 Nov 2022	117.16	119.33	116.85	119.00	118.77	983,500
28 Nov 2022	118.14	119.26	117.20	117.67	117.45	1,207,600
25 Nov 2022	118.45	119.55	118.32	119.21	118.98	427,900
23 Nov 2022	116.37	118.19	116.27	118.01	117.79	1,243,100
22 Nov 2022	114.52	115.46	113.26	115.33	115.11	834,200
21 Nov 2022	113.42	114.80	113.27	114.53	114.31	655,400
18 Nov 2022	113.61	114.51	112.44	114.09	113.87	770,500
17 Nov 2022	112.75	113.47	111.77	112.12	111.91	1,124,400
16 Nov 2022	115.16	115.59	113.97	114.46	114.24	938,100
15 Nov 2022	114.76	115.64	113.39	115.12	114.90	1,013,600
14 Nov 2022	114.80	115.82	113.28	113.31	113.10	1,175,700
11 Nov 2022	113.54	115.97	113.09	115.56	115.34	1,562,200
10 Nov 2022	109.38	113.13	109.38	112.90	112.69	989,300
09 Nov 2022	105.61	107.32	105.00	105.77	105.57	1,454,500
08 Nov 2022	107.28	108.29	105.44	106.23	106.03	927,800
07 Nov 2022	105.56	107.57	105.36	107.53	107.33	1,321,600
04 Nov 2022	106.61	107.50	103.75	104.85	104.65	1,734,100
03 Nov 2022	106.29	106.71	103.79	105.42	105.22	1,321,200
02 Nov 2022	114.99	115.25	107.62	107.69	107.49	2,487,400
01 Nov 2022	113.66	113.66	109.77	111.84	111.63	2,429,800
31 Oct 2022	113.40	113.60	112.35	113.35	113.14	1,229,200
28 Oct 2022	112.08	113.64	111.87	113.47	113.26	1,209,300
27 Oct 2022	113.00	113.00	111.00	111.56	111.35	1,051,400
26 Oct 2022	111.54	113.74	111.36	112.27	112.06	902,200
25 Oct 2022	109.27	111.00	109.11	110.73	110.52	1,231,400
24 Oct 2022	108.55	109.14	107.43	109.03	108.82	779,000
21 Oct 2022	105.93	107.70	102.60	107.39	107.19	1,116,800
20 Oct 2022	108.57	108.87	106.08	106.33	106.13	915,000
19 Oct 2022	108.71	109.60	107.31	108.12	107.92	795,600
18 Oct 2022	112.52	113.44	108.78	109.03	108.82	1,550,000
17 Oct 2022	108.59	111.11	108.39	110.51	110.30	1,082,800
14 Oct 2022	110.29	110.96	106.80	106.91	106.71	1,381,300
13 Oct 2022	105.16	110.33	104.20	109.43	109.22	1,030,100
12 Oct 2022	107.81	108.61	106.62	107.06	106.86	1,364,200
11 Oct 2022	107.22	109.69	106.47	108.32	108.11	1,143,200
10 Oct 2022	108.69	108.85	106.33	106.94	106.74	1,035,600
07 Oct 2022	109.88	109.88	107.33	108.26	108.06	867,200
06 Oct 2022	111.94	113.27	110.58	110.60	110.39	789,900
05 Oct 2022	110.56	113.14	109.94	112.49	112.28	716,200
04 Oct 2022	109.17	111.75	109.17	111.69	111.48	1,203,700
03 Oct 2022	106.01	108.15	105.21	107.32	107.12	893,300
30 Sept 2022	107.46	108.34	104.52	104.55	104.35	1,138,700
29 Sept 2022	106.52	107.65	105.44	107.12	106.92	872,500
29 Sept 2022	0.24 Dividend
28 Sept 2022	105.79	108.14	105.34	107.53	107.09	1,088,200
27 Sept 2022	106.41	107.06	104.17	104.82	104.39	1,358,700
26 Sept 2022	105.86	106.83	103.74	105.15	104.72	1,216,900
23 Sept 2022	106.95	107.53	104.60	106.21	105.77	1,945,700
22 Sept 2022	109.89	110.13	107.37	108.01	107.56	814,600
21 Sept 2022	112.75	113.55	110.20	110.20	109.75	1,123,700
20 Sept 2022	112.81	113.38	110.91	111.77	111.31	680,800
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,388.52+7.68(+0.23%)

S&P 5004,117.86-46.14(-1.11%)

Dow33,949.01-207.68(-0.61%)

Nasdaq11,910.52-203.27(-1.68%)

BTC-USD22,943.01-295.30(-1.27%)

CMC Crypto 200529.21-7.68(-1.43%)

Zimmer Biomet Holdings, Inc. (ZBH)

Straits Times Index
3,388.52
+7.68(+0.23%)

S&P 500
4,117.86
-46.14(-1.11%)

Dow
33,949.01
-207.68(-0.61%)

Nasdaq
11,910.52
-203.27(-1.68%)

BTC-USD
22,943.01
-295.30(-1.27%)

CMC Crypto 200
529.21
-7.68(-1.43%)