Singapore markets closed

Zimmer Biomet Holdings, Inc. (ZBH)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
128.96+0.53 (+0.41%)
At close: 04:03PM EST
128.41 -0.55 (-0.43%)
Pre-market: 06:26AM EST
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
08 Dec 2021128.48130.25128.11128.96128.961,288,700
07 Dec 2021127.69130.33127.45128.43128.431,807,000
06 Dec 2021123.30126.93122.69125.49125.492,255,500
03 Dec 2021123.43123.91120.04121.22121.221,742,300
02 Dec 2021120.38123.38120.30122.93122.931,404,900
01 Dec 2021121.21125.24119.77119.79119.792,009,800
30 Nov 2021122.51123.41119.55119.60119.602,442,200
29 Nov 2021126.77126.87123.43123.50123.501,428,800
26 Nov 2021127.14128.69124.83125.62125.621,363,900
24 Nov 2021129.88131.68129.85130.27130.271,187,200
23 Nov 2021127.54130.86127.54130.48130.481,538,800
22 Nov 2021129.00132.17128.57130.22130.221,355,400
19 Nov 2021128.88129.78127.13128.81128.811,914,400
18 Nov 2021131.38131.71128.88128.89128.891,312,300
17 Nov 2021131.13132.64130.09131.08131.081,321,400
16 Nov 2021130.71133.43129.94131.76131.761,615,300
15 Nov 2021132.46132.93130.15131.13131.131,456,800
12 Nov 2021133.20133.36131.43132.38132.381,618,200
11 Nov 2021133.32134.19130.26132.69132.691,594,200
10 Nov 2021134.00136.03133.43133.87133.871,314,600
09 Nov 2021136.98138.39133.79134.38134.384,094,700
08 Nov 2021141.41141.99137.02137.58137.582,751,700
05 Nov 2021142.26146.09139.87141.66141.662,977,100
04 Nov 2021144.99146.00136.69137.75137.753,648,000
03 Nov 2021145.21148.74145.21148.74148.741,407,800
02 Nov 2021145.89146.73144.51145.67145.67884,400
01 Nov 2021143.54147.18143.13145.79145.791,142,400
29 Oct 2021143.01143.49139.24143.12143.121,632,100
28 Oct 2021146.09147.00144.93145.52145.52924,300
27 Oct 2021149.98149.98146.27146.31146.31658,800
26 Oct 2021151.54151.54149.78149.83149.83462,200
25 Oct 2021150.37151.85149.27151.03151.03825,100
22 Oct 2021150.75151.54149.92150.42150.42320,800
21 Oct 2021150.14151.73149.65150.81150.81739,500
20 Oct 2021150.00151.26148.11150.13150.131,086,500
19 Oct 2021143.50149.82143.50148.92148.921,019,200
18 Oct 2021145.19145.77142.93144.97144.971,026,500
15 Oct 2021146.85147.19145.77146.36146.36883,300
14 Oct 2021144.07145.90143.86145.63145.63797,300
13 Oct 2021142.84143.13141.47142.77142.77880,600
12 Oct 2021143.81144.43142.30142.81142.81772,900
11 Oct 2021146.37148.02143.76143.79143.79792,600
08 Oct 2021147.65148.14146.40146.65146.65498,900
07 Oct 2021147.43149.87146.96147.74147.74990,800
06 Oct 2021144.44146.61142.68146.34146.341,096,900
05 Oct 2021146.78149.01145.92146.01146.011,155,900
04 Oct 2021148.81150.03145.21146.73146.731,134,300
01 Oct 2021147.49150.13147.01149.47149.471,385,000
30 Sep 2021149.89150.43146.31146.36146.36987,700
29 Sep 2021150.47151.13148.82149.36149.36913,900
29 Sep 20210.24 Dividend
28 Sep 2021151.04152.40150.03150.85150.611,615,900
27 Sep 2021150.62153.76150.35151.54151.301,579,400
24 Sep 2021150.39151.73149.19151.23150.991,657,800
23 Sep 2021145.94151.65145.54150.40150.162,230,900
22 Sep 2021143.77146.97143.17145.70145.471,050,600
21 Sep 2021145.55145.84142.73142.76142.531,459,000
20 Sep 2021145.04145.87142.34144.05143.821,204,700
17 Sep 2021145.51146.93144.35146.72146.491,822,600
16 Sep 2021146.71147.94145.42146.23146.001,422,000
15 Sep 2021147.73148.25144.79146.01145.781,955,800
14 Sep 2021141.00150.10139.31147.68147.454,136,200
13 Sep 2021140.89142.52140.50141.00140.781,504,700
10 Sep 2021144.44144.76140.36140.44140.221,310,100
09 Sep 2021147.37149.64144.27144.34144.111,337,400
08 Sep 2021146.30148.34145.30147.48147.251,325,900
07 Sep 2021146.34147.30144.90146.62146.391,505,700
03 Sep 2021148.88149.28146.01146.74146.512,740,500
02 Sep 2021151.45152.34148.53149.09148.851,309,400
01 Sep 2021150.76151.14149.56150.87150.63886,500
31 Aug 2021150.12150.93149.77150.45150.211,186,500
30 Aug 2021150.24151.01149.41149.78149.54894,600
27 Aug 2021149.93151.03149.23150.07149.831,081,600
26 Aug 2021149.85150.96149.01149.59149.351,094,600
25 Aug 2021149.00151.72148.33150.39150.151,665,100
24 Aug 2021145.24149.35145.24148.74148.502,368,700
23 Aug 2021146.05146.45144.12145.34145.111,098,100
20 Aug 2021144.63146.15143.17145.46145.231,019,100
19 Aug 2021142.86144.83142.86144.12143.891,166,400
18 Aug 2021148.06148.32144.33144.38144.151,299,400
17 Aug 2021146.07148.18144.55147.86147.621,970,000
16 Aug 2021145.96147.07144.46146.57146.341,774,900
13 Aug 2021146.00146.76144.96146.09145.861,457,700
12 Aug 2021145.44147.02145.33146.41146.182,157,100
11 Aug 2021146.83146.87145.57145.70145.471,328,900
10 Aug 2021147.20147.22143.66145.77145.543,042,200
09 Aug 2021149.00149.10146.76147.44147.211,715,100
06 Aug 2021150.30150.63147.50149.00148.761,605,800
05 Aug 2021148.21150.26147.29150.17149.931,734,400
04 Aug 2021152.75153.50147.45148.23147.992,385,100
03 Aug 2021152.99155.10150.04153.71153.474,332,300
02 Aug 2021164.08165.40162.78163.01162.751,671,200
30 Jul 2021162.79164.98162.41163.42163.161,120,900
29 Jul 2021163.29163.50160.71162.74162.48903,000
28 Jul 2021163.33163.59161.90162.56162.30883,700
27 Jul 2021159.08163.27158.53162.84162.58951,700
26 Jul 2021159.16160.10157.98159.65159.40568,000
23 Jul 2021159.65160.78159.12159.97159.72792,100
22 Jul 2021159.98159.98156.84158.66158.41860,600
21 Jul 2021157.52159.84156.29159.57159.321,753,700
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...