Yahoo

Mail

Singapore markets closed

Straits Times Index
3,130.24
+15.16(+0.49%)
Nikkei
25,937.21
-484.84(-1.83%)
Hang Seng
17,222.83
+56.96(+0.33%)
FTSE 100
6,893.81
+12.22(+0.18%)
BTC-USD
19,311.52
-148.92(-0.77%)
CMC Crypto 200
443.49
+0.06(+0.01%)

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

Date	Open	High	Low	Close*	Adj. close**	Volume
30 Sept 2022	107.46	108.34	104.52	104.55	104.55	1,138,700
29 Sept 2022	106.52	107.65	105.44	107.12	107.12	872,500
29 Sept 2022	0.24 Dividend
28 Sept 2022	105.79	108.14	105.34	107.53	107.29	1,088,200
27 Sept 2022	106.41	107.06	104.17	104.82	104.59	1,358,700
26 Sept 2022	105.86	106.83	103.74	105.15	104.92	1,216,900
23 Sept 2022	106.95	107.53	104.60	106.21	105.97	1,945,700
22 Sept 2022	109.89	110.13	107.37	108.01	107.77	814,600
21 Sept 2022	112.75	113.55	110.20	110.20	109.95	1,123,700
20 Sept 2022	112.81	113.38	110.91	111.77	111.52	680,800
19 Sept 2022	111.75	113.56	110.43	113.40	113.15	978,800
16 Sept 2022	115.01	115.01	112.30	112.69	112.44	1,688,600
15 Sept 2022	116.48	118.13	115.45	115.77	115.51	814,600
14 Sept 2022	115.89	117.10	115.02	116.41	116.15	1,760,300
13 Sept 2022	116.66	118.23	116.12	116.40	116.14	1,673,000
12 Sept 2022	115.42	119.63	115.42	119.27	119.00	2,376,100
09 Sept 2022	111.17	114.65	110.92	114.50	114.24	1,154,200
08 Sept 2022	107.77	110.81	107.54	110.79	110.54	711,300
07 Sept 2022	105.02	108.90	104.91	108.58	108.34	1,022,900
06 Sept 2022	106.11	106.27	104.06	104.93	104.70	702,800
02 Sept 2022	107.64	107.76	105.10	105.57	105.33	582,600
01 Sept 2022	106.07	106.84	104.59	106.80	106.56	737,400
31 Aug 2022	108.00	109.19	106.18	106.32	106.08	886,600
30 Aug 2022	108.00	108.28	106.63	107.37	107.13	782,900
29 Aug 2022	106.70	108.37	106.11	107.62	107.38	556,700
26 Aug 2022	112.34	112.34	107.44	107.51	107.27	627,700
25 Aug 2022	110.47	111.95	109.88	111.94	111.69	530,700
24 Aug 2022	108.99	109.96	108.25	109.70	109.46	620,600
23 Aug 2022	111.43	111.81	108.84	109.30	109.06	928,600
22 Aug 2022	111.99	112.82	110.83	111.36	111.11	786,900
19 Aug 2022	114.25	114.38	112.78	113.23	112.98	644,600
18 Aug 2022	114.89	114.98	113.97	114.52	114.26	735,200
17 Aug 2022	115.23	115.82	114.40	114.64	114.38	681,100
16 Aug 2022	115.86	116.71	115.49	116.12	115.86	944,800
15 Aug 2022	116.76	117.92	116.59	116.73	116.47	1,035,100
12 Aug 2022	115.52	117.29	115.30	117.22	116.96	641,900
11 Aug 2022	115.67	116.94	114.72	115.00	114.74	594,800
10 Aug 2022	114.41	115.15	113.41	114.97	114.71	643,800
09 Aug 2022	112.91	113.35	112.14	112.49	112.24	869,500
08 Aug 2022	113.83	114.37	113.00	113.16	112.91	534,200
05 Aug 2022	112.51	113.83	112.25	113.26	113.01	596,900
04 Aug 2022	115.84	115.84	113.27	113.35	113.10	852,600
03 Aug 2022	115.05	116.30	114.17	115.61	115.35	1,339,600
02 Aug 2022	113.01	116.46	113.00	114.06	113.81	2,076,200
01 Aug 2022	109.25	110.73	107.07	109.76	109.52	1,488,800
29 Jul 2022	110.40	110.99	108.73	110.39	110.14	1,580,500
28 Jul 2022	110.76	111.19	107.65	110.78	110.53	2,278,200
27 Jul 2022	109.20	111.39	108.50	111.11	110.86	1,650,700
26 Jul 2022	108.26	108.67	106.91	108.02	107.78	1,154,000
25 Jul 2022	107.01	108.25	106.73	107.90	107.66	1,254,100
22 Jul 2022	108.32	109.21	106.63	107.00	106.76	1,140,900
21 Jul 2022	108.29	109.34	108.02	108.45	108.21	1,222,700
20 Jul 2022	107.29	109.13	106.82	108.00	107.76	1,281,700
19 Jul 2022	105.04	107.84	104.79	107.24	107.00	1,471,100
18 Jul 2022	103.77	105.14	103.17	103.48	103.25	1,021,900
15 Jul 2022	103.80	104.16	102.57	103.51	103.28	883,000
14 Jul 2022	101.01	101.92	100.39	101.65	101.42	1,175,000
13 Jul 2022	101.45	103.06	100.54	102.44	102.21	1,064,700
12 Jul 2022	102.50	103.88	102.50	103.03	102.80	965,800
11 Jul 2022	103.79	104.56	102.63	103.30	103.07	996,500
08 Jul 2022	106.09	106.79	105.16	105.34	105.10	747,000
07 Jul 2022	105.78	106.20	104.42	106.06	105.82	949,800
06 Jul 2022	106.65	107.08	104.74	105.73	105.49	873,200
05 Jul 2022	105.99	106.93	104.21	106.89	106.65	838,400
01 Jul 2022	105.21	107.36	104.34	107.27	107.03	954,200
30 Jun 2022	105.43	106.92	103.18	105.06	104.83	1,466,500
29 Jun 2022	106.72	107.55	105.90	106.55	106.31	1,240,300
28 Jun 2022	109.00	110.31	106.38	106.48	106.24	846,500
27 Jun 2022	109.12	109.31	107.62	108.51	108.27	953,100
24 Jun 2022	107.53	109.20	105.61	108.87	108.63	1,580,800
24 Jun 2022	0.24 Dividend
23 Jun 2022	105.44	106.95	104.88	106.40	105.92	1,168,100
22 Jun 2022	101.50	107.20	101.22	105.31	104.84	1,754,100
21 Jun 2022	104.56	105.32	101.98	102.23	101.77	1,235,600
17 Jun 2022	103.45	105.16	102.22	102.65	102.19	2,228,200
16 Jun 2022	104.59	104.70	102.50	103.24	102.78	1,468,800
15 Jun 2022	106.01	108.56	105.83	106.97	106.49	1,286,500
14 Jun 2022	109.93	109.93	104.57	105.27	104.80	1,684,400
13 Jun 2022	110.67	112.17	109.53	110.10	109.61	1,823,700
10 Jun 2022	112.76	114.54	112.58	113.38	112.87	1,455,000
09 Jun 2022	118.21	118.23	114.95	115.03	114.51	828,100
08 Jun 2022	118.71	119.56	117.84	118.53	118.00	1,084,900
07 Jun 2022	117.67	119.21	117.19	119.13	118.60	1,023,300
06 Jun 2022	122.05	122.05	118.26	118.41	117.88	836,100
03 Jun 2022	121.61	121.61	119.75	120.63	120.09	1,116,900
02 Jun 2022	119.81	122.21	116.73	122.07	121.52	962,400
01 Jun 2022	120.83	120.83	116.91	119.28	118.75	2,386,000
31 May 2022	119.16	121.10	118.33	120.21	119.67	1,149,600
27 May 2022	120.20	120.78	119.19	119.83	119.29	947,100
26 May 2022	120.05	121.62	118.81	120.65	120.11	763,000
25 May 2022	119.37	120.72	117.98	119.15	118.62	1,380,000
24 May 2022	120.20	120.55	118.08	119.39	118.85	899,500
23 May 2022	119.24	120.90	118.17	120.83	120.29	869,700
20 May 2022	118.32	119.49	115.53	117.61	117.08	845,400
19 May 2022	115.09	117.58	115.09	116.91	116.39	800,200
18 May 2022	118.00	118.65	116.09	116.45	115.93	1,216,800
17 May 2022	116.96	119.56	116.35	119.38	118.84	1,069,200
16 May 2022	114.79	115.74	114.24	115.12	114.60	967,400
13 May 2022	114.27	116.26	114.00	115.07	114.55	1,166,500
12 May 2022	112.61	114.56	111.50	113.10	112.59	1,100,000
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,130.24+15.16(+0.49%)

Nikkei25,937.21-484.84(-1.83%)

Hang Seng17,222.83+56.96(+0.33%)

FTSE 1006,893.81+12.22(+0.18%)

BTC-USD19,311.52-148.92(-0.77%)

CMC Crypto 200443.49+0.06(+0.01%)

Zimmer Biomet Holdings, Inc. (ZBH)

Straits Times Index
3,130.24
+15.16(+0.49%)

Nikkei
25,937.21
-484.84(-1.83%)

Hang Seng
17,222.83
+56.96(+0.33%)

FTSE 100
6,893.81
+12.22(+0.18%)

BTC-USD
19,311.52
-148.92(-0.77%)

CMC Crypto 200
443.49
+0.06(+0.01%)