Singapore markets closed

Zimmer Biomet Holdings, Inc. (ZBH)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
104.55-2.57 (-2.40%)
At close: 04:04PM EDT
109.77 +5.22 (+4.99%)
After hours: 07:51PM EDT
Time period:
01 Oct 2021 - 01 Oct 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
30 Sept 2022107.46108.34104.52104.55104.551,138,700
29 Sept 2022106.52107.65105.44107.12107.12872,500
29 Sept 20220.24 Dividend
28 Sept 2022105.79108.14105.34107.53107.291,088,200
27 Sept 2022106.41107.06104.17104.82104.591,358,700
26 Sept 2022105.86106.83103.74105.15104.921,216,900
23 Sept 2022106.95107.53104.60106.21105.971,945,700
22 Sept 2022109.89110.13107.37108.01107.77814,600
21 Sept 2022112.75113.55110.20110.20109.951,123,700
20 Sept 2022112.81113.38110.91111.77111.52680,800
19 Sept 2022111.75113.56110.43113.40113.15978,800
16 Sept 2022115.01115.01112.30112.69112.441,688,600
15 Sept 2022116.48118.13115.45115.77115.51814,600
14 Sept 2022115.89117.10115.02116.41116.151,760,300
13 Sept 2022116.66118.23116.12116.40116.141,673,000
12 Sept 2022115.42119.63115.42119.27119.002,376,100
09 Sept 2022111.17114.65110.92114.50114.241,154,200
08 Sept 2022107.77110.81107.54110.79110.54711,300
07 Sept 2022105.02108.90104.91108.58108.341,022,900
06 Sept 2022106.11106.27104.06104.93104.70702,800
02 Sept 2022107.64107.76105.10105.57105.33582,600
01 Sept 2022106.07106.84104.59106.80106.56737,400
31 Aug 2022108.00109.19106.18106.32106.08886,600
30 Aug 2022108.00108.28106.63107.37107.13782,900
29 Aug 2022106.70108.37106.11107.62107.38556,700
26 Aug 2022112.34112.34107.44107.51107.27627,700
25 Aug 2022110.47111.95109.88111.94111.69530,700
24 Aug 2022108.99109.96108.25109.70109.46620,600
23 Aug 2022111.43111.81108.84109.30109.06928,600
22 Aug 2022111.99112.82110.83111.36111.11786,900
19 Aug 2022114.25114.38112.78113.23112.98644,600
18 Aug 2022114.89114.98113.97114.52114.26735,200
17 Aug 2022115.23115.82114.40114.64114.38681,100
16 Aug 2022115.86116.71115.49116.12115.86944,800
15 Aug 2022116.76117.92116.59116.73116.471,035,100
12 Aug 2022115.52117.29115.30117.22116.96641,900
11 Aug 2022115.67116.94114.72115.00114.74594,800
10 Aug 2022114.41115.15113.41114.97114.71643,800
09 Aug 2022112.91113.35112.14112.49112.24869,500
08 Aug 2022113.83114.37113.00113.16112.91534,200
05 Aug 2022112.51113.83112.25113.26113.01596,900
04 Aug 2022115.84115.84113.27113.35113.10852,600
03 Aug 2022115.05116.30114.17115.61115.351,339,600
02 Aug 2022113.01116.46113.00114.06113.812,076,200
01 Aug 2022109.25110.73107.07109.76109.521,488,800
29 Jul 2022110.40110.99108.73110.39110.141,580,500
28 Jul 2022110.76111.19107.65110.78110.532,278,200
27 Jul 2022109.20111.39108.50111.11110.861,650,700
26 Jul 2022108.26108.67106.91108.02107.781,154,000
25 Jul 2022107.01108.25106.73107.90107.661,254,100
22 Jul 2022108.32109.21106.63107.00106.761,140,900
21 Jul 2022108.29109.34108.02108.45108.211,222,700
20 Jul 2022107.29109.13106.82108.00107.761,281,700
19 Jul 2022105.04107.84104.79107.24107.001,471,100
18 Jul 2022103.77105.14103.17103.48103.251,021,900
15 Jul 2022103.80104.16102.57103.51103.28883,000
14 Jul 2022101.01101.92100.39101.65101.421,175,000
13 Jul 2022101.45103.06100.54102.44102.211,064,700
12 Jul 2022102.50103.88102.50103.03102.80965,800
11 Jul 2022103.79104.56102.63103.30103.07996,500
08 Jul 2022106.09106.79105.16105.34105.10747,000
07 Jul 2022105.78106.20104.42106.06105.82949,800
06 Jul 2022106.65107.08104.74105.73105.49873,200
05 Jul 2022105.99106.93104.21106.89106.65838,400
01 Jul 2022105.21107.36104.34107.27107.03954,200
30 Jun 2022105.43106.92103.18105.06104.831,466,500
29 Jun 2022106.72107.55105.90106.55106.311,240,300
28 Jun 2022109.00110.31106.38106.48106.24846,500
27 Jun 2022109.12109.31107.62108.51108.27953,100
24 Jun 2022107.53109.20105.61108.87108.631,580,800
24 Jun 20220.24 Dividend
23 Jun 2022105.44106.95104.88106.40105.921,168,100
22 Jun 2022101.50107.20101.22105.31104.841,754,100
21 Jun 2022104.56105.32101.98102.23101.771,235,600
17 Jun 2022103.45105.16102.22102.65102.192,228,200
16 Jun 2022104.59104.70102.50103.24102.781,468,800
15 Jun 2022106.01108.56105.83106.97106.491,286,500
14 Jun 2022109.93109.93104.57105.27104.801,684,400
13 Jun 2022110.67112.17109.53110.10109.611,823,700
10 Jun 2022112.76114.54112.58113.38112.871,455,000
09 Jun 2022118.21118.23114.95115.03114.51828,100
08 Jun 2022118.71119.56117.84118.53118.001,084,900
07 Jun 2022117.67119.21117.19119.13118.601,023,300
06 Jun 2022122.05122.05118.26118.41117.88836,100
03 Jun 2022121.61121.61119.75120.63120.091,116,900
02 Jun 2022119.81122.21116.73122.07121.52962,400
01 Jun 2022120.83120.83116.91119.28118.752,386,000
31 May 2022119.16121.10118.33120.21119.671,149,600
27 May 2022120.20120.78119.19119.83119.29947,100
26 May 2022120.05121.62118.81120.65120.11763,000
25 May 2022119.37120.72117.98119.15118.621,380,000
24 May 2022120.20120.55118.08119.39118.85899,500
23 May 2022119.24120.90118.17120.83120.29869,700
20 May 2022118.32119.49115.53117.61117.08845,400
19 May 2022115.09117.58115.09116.91116.39800,200
18 May 2022118.00118.65116.09116.45115.931,216,800
17 May 2022116.96119.56116.35119.38118.841,069,200
16 May 2022114.79115.74114.24115.12114.60967,400
13 May 2022114.27116.26114.00115.07114.551,166,500
12 May 2022112.61114.56111.50113.10112.591,100,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...