Singapore markets closed

Zimmer Biomet Holdings, Inc. (ZBH)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
117.61+0.70 (+0.60%)
At close: 04:04PM EDT
117.61 +0.02 (+0.02%)
After hours: 04:28PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
20 May 2022118.32119.49115.53117.61117.61845,400
19 May 2022115.09117.58115.09116.91116.91800,200
18 May 2022118.00118.65116.09116.45116.451,216,800
17 May 2022116.96119.56116.35119.38119.381,069,200
16 May 2022114.79115.74114.24115.12115.12967,400
13 May 2022114.27116.26114.00115.07115.071,166,500
12 May 2022112.61114.56111.50113.10113.101,100,000
11 May 2022113.62116.42113.24113.42113.421,315,600
10 May 2022116.28116.71113.02114.17114.171,885,800
09 May 2022118.66119.82114.64115.00115.001,533,100
06 May 2022122.10122.15119.34120.33120.331,202,100
05 May 2022124.91126.18121.36122.54122.541,892,800
04 May 2022120.59126.79119.86126.32126.322,106,000
03 May 2022123.99125.78120.15120.68120.683,135,900
02 May 2022121.33122.53118.13120.65120.651,913,500
29 Apr 2022123.30124.47120.40120.75120.751,205,600
28 Apr 2022124.15124.91122.71124.61124.611,205,400
27 Apr 2022123.69124.79122.51122.88122.881,206,400
26 Apr 2022126.36127.65124.06124.15124.15825,300
25 Apr 2022125.20127.91124.72127.81127.81952,800
22 Apr 2022129.66129.90124.92125.70125.701,615,800
21 Apr 2022134.96135.05131.61131.66131.661,315,200
20 Apr 2022131.45134.19131.10133.85133.851,976,600
19 Apr 2022126.07130.86126.03130.60130.602,137,000
18 Apr 2022125.62127.18124.74125.23125.23976,000
14 Apr 2022128.16128.75125.95126.00126.001,087,300
13 Apr 2022126.05128.05125.81127.95127.951,037,300
12 Apr 2022127.12128.14125.69126.64126.641,216,100
11 Apr 2022129.10130.02126.46126.90126.90841,800
08 Apr 2022129.93130.66129.09129.62129.621,107,600
07 Apr 2022127.32129.93126.95129.91129.911,800,200
06 Apr 2022128.39128.59125.78127.85127.852,057,700
05 Apr 2022125.43129.30125.43129.13129.132,187,100
04 Apr 2022126.93127.28124.66125.86125.861,349,700
01 Apr 2022126.75128.54125.88127.73127.731,616,900
31 Mar 2022128.42129.81127.84127.90127.901,363,100
30 Mar 2022129.05129.90127.95128.69128.691,150,200
29 Mar 2022126.84129.60126.84129.58129.581,712,200
28 Mar 2022125.40126.04123.33125.68125.681,603,300
28 Mar 20220.24 Dividend
25 Mar 2022124.61125.34123.82125.28125.041,129,700
24 Mar 2022121.30125.89121.16124.15123.912,393,500
23 Mar 2022119.79121.68117.86120.74120.512,420,000
22 Mar 2022121.26121.73119.94120.48120.251,819,700
21 Mar 2022120.73121.30120.06121.04120.811,444,100
18 Mar 2022122.36122.82119.70120.77120.542,951,500
17 Mar 2022120.98122.63120.17122.28122.051,830,200
16 Mar 2022120.00122.30119.34121.99121.761,599,300
15 Mar 2022119.31120.17118.01119.20118.971,269,000
14 Mar 2022119.82120.68117.05117.69117.461,384,800
11 Mar 2022120.27121.26118.18118.82118.592,031,200
10 Mar 2022116.76119.42115.83119.34119.111,441,500
09 Mar 2022117.97118.96117.07117.64117.411,201,900
08 Mar 2022115.91117.96114.27115.75115.531,719,000
07 Mar 2022120.28120.28115.72116.68116.461,654,900
04 Mar 2022120.59121.16119.05120.44120.211,363,800
03 Mar 2022123.72123.94121.18122.13121.901,504,100
02 Mar 2022122.54124.30121.86122.69122.452,070,900
01 Mar 2022124.77126.46121.08124.14123.907,107,800
01 Mar 2022103:100 Stock split
28 Feb 2022121.57123.70121.32123.49123.252,497,647
25 Feb 2022120.56123.12118.99123.01122.771,641,614
24 Feb 2022117.12119.98116.33119.88119.651,470,634
23 Feb 2022119.89120.80118.34119.01118.781,475,990
22 Feb 2022118.02120.73117.48119.39119.162,144,769
18 Feb 2022116.35118.24116.35117.50117.271,234,352
17 Feb 2022118.38118.38116.01116.48116.251,307,379
16 Feb 2022117.90119.11116.17118.93118.701,778,604
15 Feb 2022115.27118.72114.95118.58118.361,553,961
14 Feb 2022113.19114.52112.20113.58113.361,146,699
11 Feb 2022115.90116.96112.67112.83112.611,900,556
10 Feb 2022115.58117.67114.85115.31115.092,519,071
09 Feb 2022116.83118.64116.27116.55116.332,209,865
08 Feb 2022105.62116.82105.31116.39116.174,657,660
07 Feb 2022110.97115.43108.28108.42108.216,482,408
04 Feb 2022117.48120.17117.00119.25119.021,807,547
03 Feb 2022118.16118.84116.93117.74117.511,927,336
02 Feb 2022117.70119.06115.83118.17117.942,534,933
01 Feb 2022119.58120.60118.74120.38120.151,066,874
31 Jan 2022116.50119.53115.96119.44119.211,487,217
28 Jan 2022117.94118.25114.45117.37117.142,317,912
27 Jan 2022118.23118.98116.85117.71117.481,933,928
26 Jan 2022117.93119.56116.05116.98116.762,914,591
25 Jan 2022117.83119.36115.50117.43117.202,417,410
24 Jan 2022116.69120.10114.89120.05119.822,113,045
21 Jan 2022119.26120.67117.64118.97118.743,061,366
20 Jan 2022119.16123.30119.16119.46119.231,734,314
19 Jan 2022119.93122.48119.59119.68119.451,795,084
18 Jan 2022123.16123.52121.29122.67122.432,185,042
14 Jan 2022123.16124.14121.13123.67123.431,446,738
13 Jan 2022122.50125.76122.39124.34124.101,861,622
12 Jan 2022124.33124.83120.41121.92121.691,902,307
11 Jan 2022123.85125.33122.98124.64124.401,488,041
10 Jan 2022123.63124.17121.84123.20122.971,942,065
07 Jan 2022123.50125.69123.33124.42124.181,690,230
06 Jan 2022127.08128.50124.93125.17124.931,088,813
05 Jan 2022127.28129.70126.14126.22125.981,895,715
04 Jan 2022125.15127.94124.51126.64126.401,400,800
03 Jan 2022123.64126.16122.93125.37125.131,184,809
31 Dec 2021124.23125.30123.30123.34123.10941,008
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...