Singapore markets open in 1 hour 55 minutes

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
DateOpenHighLowClose*Adj. close**Volume
08 Feb 2023130.18131.61129.96130.76130.761,046,656
07 Feb 2023127.51131.50127.48130.94130.941,739,100
06 Feb 2023129.00129.39127.55128.52128.521,541,400
03 Feb 2023127.61132.28126.02129.45129.452,854,100
02 Feb 2023128.59128.83126.33127.41127.413,509,600
01 Feb 2023128.52129.89125.65127.80127.802,453,600
31 Jan 2023126.09127.36125.16127.34127.341,233,800
30 Jan 2023125.41126.11125.18125.83125.832,090,700
27 Jan 2023125.50126.56124.04125.88125.881,386,700
26 Jan 2023125.38126.22125.10125.50125.501,208,500
25 Jan 2023124.03125.58123.65124.90124.901,222,500
24 Jan 2023125.94126.28124.66125.48125.481,358,300
23 Jan 2023124.99127.16124.99125.94125.942,299,800
20 Jan 2023122.62124.62121.82124.09124.091,736,500
19 Jan 2023121.45122.50120.29121.95121.951,324,900
18 Jan 2023123.14123.85121.98122.08122.081,483,300
17 Jan 2023123.35123.38122.41123.01123.012,093,400
13 Jan 2023122.95123.71122.04123.38123.381,674,100
12 Jan 2023124.63124.68121.87123.20123.201,890,600
11 Jan 2023126.03126.29123.06124.32124.322,448,300
10 Jan 2023125.80126.45124.48125.50125.501,894,200
09 Jan 2023128.07128.67125.71126.05126.051,423,600
06 Jan 2023126.15127.21122.71125.70125.702,348,900
05 Jan 2023129.04130.08125.72126.08126.082,238,300
04 Jan 2023128.52129.36127.51128.46128.461,389,400
03 Jan 2023127.41128.88126.21127.28127.28921,100
30 Dec 2022127.15127.73126.21127.50127.50783,800
29 Dec 2022126.66128.50126.14127.83127.83686,600
28 Dec 2022127.44128.52125.78125.99125.99750,100
27 Dec 2022127.00127.79126.17127.28127.28755,600
23 Dec 2022125.94126.77125.24126.69126.69789,800
23 Dec 20220.24 Dividend
22 Dec 2022126.45126.82124.88126.79126.55807,100
21 Dec 2022126.49127.11126.04127.08126.84934,800
20 Dec 2022124.96126.29124.22125.43125.191,038,800
19 Dec 2022125.33125.58124.29124.96124.72943,400
16 Dec 2022125.99126.68123.71125.58125.342,710,600
15 Dec 2022126.55127.47125.96127.02126.781,694,900
14 Dec 2022128.17130.84127.12128.24128.001,506,500
13 Dec 2022128.97129.96127.35128.43128.192,055,600
12 Dec 2022124.37126.20123.67126.13125.891,737,000
09 Dec 2022125.17126.32124.34124.40124.161,449,200
08 Dec 2022124.76127.25124.05125.84125.601,814,100
07 Dec 2022121.92124.22121.77124.19123.951,810,000
06 Dec 2022121.77121.93120.35121.39121.161,922,600
05 Dec 2022121.93122.88120.80122.28122.051,066,300
02 Dec 2022122.06123.52121.99122.97122.74723,200
01 Dec 2022120.99123.78120.72123.35123.121,433,400
30 Nov 2022119.48120.14117.54120.10119.871,217,200
29 Nov 2022117.16119.33116.85119.00118.77983,500
28 Nov 2022118.14119.26117.20117.67117.451,207,600
25 Nov 2022118.45119.55118.32119.21118.98427,900
23 Nov 2022116.37118.19116.27118.01117.791,243,100
22 Nov 2022114.52115.46113.26115.33115.11834,200
21 Nov 2022113.42114.80113.27114.53114.31655,400
18 Nov 2022113.61114.51112.44114.09113.87770,500
17 Nov 2022112.75113.47111.77112.12111.911,124,400
16 Nov 2022115.16115.59113.97114.46114.24938,100
15 Nov 2022114.76115.64113.39115.12114.901,013,600
14 Nov 2022114.80115.82113.28113.31113.101,175,700
11 Nov 2022113.54115.97113.09115.56115.341,562,200
10 Nov 2022109.38113.13109.38112.90112.69989,300
09 Nov 2022105.61107.32105.00105.77105.571,454,500
08 Nov 2022107.28108.29105.44106.23106.03927,800
07 Nov 2022105.56107.57105.36107.53107.331,321,600
04 Nov 2022106.61107.50103.75104.85104.651,734,100
03 Nov 2022106.29106.71103.79105.42105.221,321,200
02 Nov 2022114.99115.25107.62107.69107.492,487,400
01 Nov 2022113.66113.66109.77111.84111.632,429,800
31 Oct 2022113.40113.60112.35113.35113.141,229,200
28 Oct 2022112.08113.64111.87113.47113.261,209,300
27 Oct 2022113.00113.00111.00111.56111.351,051,400
26 Oct 2022111.54113.74111.36112.27112.06902,200
25 Oct 2022109.27111.00109.11110.73110.521,231,400
24 Oct 2022108.55109.14107.43109.03108.82779,000
21 Oct 2022105.93107.70102.60107.39107.191,116,800
20 Oct 2022108.57108.87106.08106.33106.13915,000
19 Oct 2022108.71109.60107.31108.12107.92795,600
18 Oct 2022112.52113.44108.78109.03108.821,550,000
17 Oct 2022108.59111.11108.39110.51110.301,082,800
14 Oct 2022110.29110.96106.80106.91106.711,381,300
13 Oct 2022105.16110.33104.20109.43109.221,030,100
12 Oct 2022107.81108.61106.62107.06106.861,364,200
11 Oct 2022107.22109.69106.47108.32108.111,143,200
10 Oct 2022108.69108.85106.33106.94106.741,035,600
07 Oct 2022109.88109.88107.33108.26108.06867,200
06 Oct 2022111.94113.27110.58110.60110.39789,900
05 Oct 2022110.56113.14109.94112.49112.28716,200
04 Oct 2022109.17111.75109.17111.69111.481,203,700
03 Oct 2022106.01108.15105.21107.32107.12893,300
30 Sept 2022107.46108.34104.52104.55104.351,138,700
29 Sept 2022106.52107.65105.44107.12106.92872,500
29 Sept 20220.24 Dividend
28 Sept 2022105.79108.14105.34107.53107.091,088,200
27 Sept 2022106.41107.06104.17104.82104.391,358,700
26 Sept 2022105.86106.83103.74105.15104.721,216,900
23 Sept 2022106.95107.53104.60106.21105.771,945,700
22 Sept 2022109.89110.13107.37108.01107.56814,600
21 Sept 2022112.75113.55110.20110.20109.751,123,700
20 Sept 2022112.81113.38110.91111.77111.31680,800
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...