Singapore markets closed
Straits Times Index
3,426.47 -3.98 (-0.12%) Nikkei
37,667.41 -202.10 (-0.53%) Hang Seng
17,021.31 +16.34 (+0.10%) FTSE 100
8,285.71 +99.36 (+1.21%) Bitcoin USD
68,046.19 +954.20 (+1.42%) CMC Crypto 200
1,374.09 +43.48 (+3.27%)
Zimmer Biomet Holdings, Inc. (ZBH)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
27 Jul 2023 - 27 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Jul 2024 | 110.79 | 112.28 | 110.23 | 111.29 | 111.29 | 1,399,400 |
| 25 Jul 2024 | 110.09 | 112.97 | 110.09 | 110.64 | 110.64 | 1,600,300 |
| 24 Jul 2024 | 110.32 | 111.05 | 109.51 | 110.55 | 110.55 | 925,300 |
| 23 Jul 2024 | 110.38 | 110.76 | 109.44 | 110.00 | 110.00 | 978,200 |
| 22 Jul 2024 | 110.85 | 111.40 | 109.75 | 110.33 | 110.33 | 1,355,700 |
| 19 Jul 2024 | 112.04 | 112.04 | 109.60 | 110.50 | 110.50 | 1,510,700 |
| 18 Jul 2024 | 110.49 | 113.87 | 110.36 | 111.39 | 111.39 | 2,278,200 |
| 17 Jul 2024 | 107.46 | 112.31 | 107.08 | 111.05 | 111.05 | 2,237,000 |
| 16 Jul 2024 | 106.61 | 108.15 | 106.31 | 107.46 | 107.46 | 1,211,700 |
| 15 Jul 2024 | 108.18 | 108.59 | 106.36 | 106.53 | 106.53 | 1,822,600 |
| 12 Jul 2024 | 108.33 | 109.57 | 107.56 | 108.69 | 108.69 | 1,177,400 |
| 11 Jul 2024 | 107.11 | 109.29 | 107.11 | 108.19 | 108.19 | 1,140,700 |
| 10 Jul 2024 | 105.65 | 107.03 | 105.54 | 106.90 | 106.90 | 732,800 |
| 09 Jul 2024 | 106.63 | 107.00 | 105.37 | 105.76 | 105.76 | 1,360,400 |
| 08 Jul 2024 | 107.84 | 108.39 | 106.14 | 106.39 | 106.39 | 1,651,100 |
| 05 Jul 2024 | 106.82 | 108.16 | 106.17 | 108.01 | 108.01 | 1,045,000 |
| 03 Jul 2024 | 106.47 | 107.33 | 106.21 | 106.58 | 106.58 | 635,900 |
| 02 Jul 2024 | 105.87 | 106.69 | 105.37 | 106.27 | 106.27 | 1,853,500 |
| 01 Jul 2024 | 107.01 | 108.91 | 105.82 | 105.96 | 105.96 | 2,677,200 |
| 28 Jun 2024 | 108.55 | 109.58 | 107.38 | 108.53 | 108.53 | 2,774,600 |
| 27 Jun 2024 | 108.12 | 108.64 | 107.42 | 108.38 | 108.38 | 2,052,500 |
| 26 Jun 2024 | 107.70 | 109.21 | 107.61 | 108.11 | 108.11 | 2,006,000 |
| 26 Jun 2024 | 0.24 Dividend | |||||
| 25 Jun 2024 | 108.14 | 109.12 | 107.56 | 108.22 | 107.98 | 1,339,000 |
| 24 Jun 2024 | 108.26 | 109.86 | 107.67 | 108.46 | 108.22 | 1,600,000 |
| 21 Jun 2024 | 106.70 | 108.06 | 106.00 | 107.86 | 107.62 | 3,445,000 |
| 20 Jun 2024 | 105.57 | 106.81 | 105.38 | 106.25 | 106.01 | 1,887,600 |
| 18 Jun 2024 | 107.05 | 107.45 | 105.91 | 106.69 | 106.45 | 1,753,200 |
| 17 Jun 2024 | 106.12 | 107.16 | 106.12 | 107.03 | 106.79 | 1,579,200 |
| 14 Jun 2024 | 106.68 | 107.30 | 106.01 | 107.19 | 106.95 | 1,611,400 |
| 13 Jun 2024 | 107.00 | 107.70 | 106.17 | 106.97 | 106.73 | 1,471,000 |
| 12 Jun 2024 | 110.32 | 111.00 | 106.80 | 107.45 | 107.21 | 2,996,500 |
| 11 Jun 2024 | 112.74 | 112.74 | 106.17 | 109.23 | 108.99 | 3,036,000 |
| 10 Jun 2024 | 112.83 | 113.25 | 111.44 | 112.88 | 112.63 | 1,214,500 |
| 07 Jun 2024 | 113.12 | 113.87 | 112.60 | 113.34 | 113.09 | 1,070,300 |
| 06 Jun 2024 | 112.50 | 113.86 | 112.07 | 113.37 | 113.12 | 902,300 |
| 05 Jun 2024 | 113.43 | 113.83 | 112.11 | 112.64 | 112.39 | 918,100 |
| 04 Jun 2024 | 113.01 | 114.52 | 112.75 | 113.44 | 113.19 | 1,186,700 |
| 03 Jun 2024 | 114.50 | 115.82 | 112.95 | 113.12 | 112.87 | 1,662,800 |
| 31 May 2024 | 114.37 | 115.19 | 113.75 | 115.15 | 114.89 | 3,003,100 |
| 30 May 2024 | 115.46 | 116.22 | 114.37 | 114.44 | 114.19 | 1,731,100 |
| 29 May 2024 | 115.20 | 116.86 | 114.61 | 115.14 | 114.88 | 1,930,600 |
| 28 May 2024 | 116.51 | 117.45 | 115.64 | 116.33 | 116.07 | 1,211,000 |
| 24 May 2024 | 116.02 | 116.53 | 115.44 | 116.41 | 116.15 | 1,084,200 |
| 23 May 2024 | 118.73 | 119.06 | 115.78 | 115.85 | 115.59 | 1,030,800 |
| 22 May 2024 | 119.11 | 120.13 | 118.81 | 119.33 | 119.07 | 954,500 |
| 21 May 2024 | 119.38 | 119.67 | 118.95 | 119.00 | 118.74 | 776,600 |
| 20 May 2024 | 120.05 | 120.09 | 118.94 | 119.05 | 118.79 | 1,152,700 |
| 17 May 2024 | 121.30 | 121.30 | 119.56 | 120.18 | 119.91 | 1,185,800 |
| 16 May 2024 | 121.07 | 122.17 | 120.70 | 121.23 | 120.96 | 970,800 |
| 15 May 2024 | 120.58 | 121.19 | 120.08 | 120.98 | 120.71 | 1,153,900 |
| 14 May 2024 | 119.95 | 120.51 | 118.33 | 119.97 | 119.70 | 1,348,700 |
| 13 May 2024 | 121.59 | 122.25 | 119.11 | 119.59 | 119.32 | 1,180,900 |
| 10 May 2024 | 121.39 | 122.22 | 120.99 | 121.31 | 121.04 | 772,700 |
| 09 May 2024 | 121.14 | 121.66 | 120.55 | 121.44 | 121.17 | 667,800 |
| 08 May 2024 | 121.12 | 121.29 | 120.00 | 120.85 | 120.58 | 1,256,700 |
| 07 May 2024 | 121.13 | 122.18 | 120.60 | 121.43 | 121.16 | 1,358,500 |
| 06 May 2024 | 122.00 | 122.25 | 119.58 | 120.56 | 120.29 | 1,293,800 |
| 03 May 2024 | 119.49 | 121.92 | 119.35 | 121.66 | 121.39 | 1,847,600 |
| 02 May 2024 | 121.99 | 123.96 | 117.60 | 118.46 | 118.20 | 2,931,700 |
| 01 May 2024 | 118.09 | 121.20 | 116.93 | 119.56 | 119.29 | 2,710,500 |
| 30 Apr 2024 | 120.93 | 121.41 | 120.26 | 120.28 | 120.01 | 1,429,000 |
| 29 Apr 2024 | 119.40 | 121.76 | 119.40 | 121.71 | 121.44 | 1,195,000 |
| 26 Apr 2024 | 119.49 | 119.94 | 118.66 | 119.35 | 119.09 | 1,099,200 |
| 25 Apr 2024 | 120.71 | 121.35 | 118.77 | 119.75 | 119.48 | 1,078,800 |
| 24 Apr 2024 | 121.55 | 122.42 | 121.01 | 121.17 | 120.90 | 978,700 |
| 23 Apr 2024 | 120.63 | 121.62 | 120.27 | 121.52 | 121.25 | 742,800 |
| 22 Apr 2024 | 120.26 | 121.41 | 119.18 | 120.78 | 120.51 | 918,300 |
| 19 Apr 2024 | 119.90 | 120.15 | 118.99 | 119.43 | 119.17 | 1,301,600 |
| 18 Apr 2024 | 121.45 | 121.45 | 118.63 | 119.33 | 119.07 | 1,442,300 |
| 17 Apr 2024 | 122.87 | 122.87 | 120.04 | 121.30 | 121.03 | 1,521,600 |
| 16 Apr 2024 | 123.96 | 124.32 | 121.40 | 122.07 | 121.80 | 1,628,500 |
| 15 Apr 2024 | 126.00 | 127.32 | 123.96 | 124.00 | 123.73 | 1,052,800 |
| 12 Apr 2024 | 126.40 | 127.10 | 123.71 | 124.48 | 124.20 | 1,048,600 |
| 11 Apr 2024 | 128.55 | 128.55 | 126.98 | 127.52 | 127.24 | 1,086,600 |
| 10 Apr 2024 | 127.81 | 127.94 | 126.39 | 127.72 | 127.44 | 823,300 |
| 09 Apr 2024 | 127.36 | 129.50 | 126.55 | 129.40 | 129.11 | 1,203,700 |
| 08 Apr 2024 | 127.31 | 127.63 | 126.59 | 126.69 | 126.41 | 1,106,400 |
| 05 Apr 2024 | 127.53 | 128.07 | 126.15 | 127.33 | 127.05 | 791,700 |
| 04 Apr 2024 | 130.89 | 130.89 | 127.43 | 127.56 | 127.28 | 1,032,900 |
| 03 Apr 2024 | 128.50 | 130.50 | 128.50 | 130.01 | 129.72 | 1,369,900 |
| 02 Apr 2024 | 129.25 | 129.30 | 127.57 | 128.47 | 128.19 | 1,057,000 |
| 01 Apr 2024 | 131.61 | 131.61 | 129.68 | 129.75 | 129.46 | 745,000 |
| 28 Mar 2024 | 132.93 | 133.90 | 131.60 | 131.98 | 131.69 | 1,425,300 |
| 27 Mar 2024 | 128.52 | 132.63 | 128.51 | 132.61 | 132.32 | 1,806,700 |
| 27 Mar 2024 | 0.24 Dividend | |||||
| 26 Mar 2024 | 128.37 | 128.61 | 127.85 | 127.87 | 127.35 | 1,080,400 |
| 25 Mar 2024 | 127.92 | 128.48 | 127.61 | 127.91 | 127.39 | 1,242,400 |
| 22 Mar 2024 | 127.27 | 127.65 | 125.88 | 127.20 | 126.68 | 1,419,200 |
| 21 Mar 2024 | 126.99 | 127.50 | 126.14 | 127.07 | 126.55 | 747,000 |
| 20 Mar 2024 | 126.24 | 127.35 | 125.88 | 126.53 | 126.01 | 1,069,200 |
| 19 Mar 2024 | 126.00 | 126.75 | 124.91 | 126.66 | 126.14 | 949,300 |
| 18 Mar 2024 | 125.27 | 126.31 | 125.10 | 125.96 | 125.44 | 972,300 |
| 15 Mar 2024 | 124.38 | 125.68 | 124.38 | 125.17 | 124.66 | 2,672,400 |
| 14 Mar 2024 | 126.26 | 126.94 | 125.05 | 125.73 | 125.22 | 1,203,900 |
| 13 Mar 2024 | 128.24 | 128.47 | 126.47 | 126.59 | 126.07 | 847,000 |
| 12 Mar 2024 | 127.62 | 128.42 | 127.12 | 128.21 | 127.69 | 1,073,000 |
| 11 Mar 2024 | 126.70 | 128.36 | 126.17 | 128.04 | 127.52 | 1,079,800 |
| 08 Mar 2024 | 126.98 | 128.15 | 126.40 | 126.74 | 126.22 | 1,395,200 |
| 07 Mar 2024 | 126.63 | 128.14 | 126.24 | 127.36 | 126.84 | 1,057,900 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.