ZBH - Zimmer Biomet Holdings, Inc.

NYSE - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 25, 2019117.67118.19116.53117.01117.01497,254
Jun 24, 2019118.29118.39117.00117.42117.42843,900
Jun 21, 2019119.90120.15118.00118.29118.292,131,600
Jun 20, 2019119.00120.14116.13119.71119.711,479,100
Jun 19, 2019118.04120.02117.71119.37119.371,135,400
Jun 18, 2019118.69119.10117.88118.12118.12916,600
Jun 17, 2019117.37118.16116.80117.73117.73933,100
Jun 14, 2019119.81120.10116.87117.45117.451,326,500
Jun 13, 2019120.70120.85119.10119.79119.79819,000
Jun 12, 2019120.32121.30120.00120.69120.69785,100
Jun 11, 2019122.93123.67119.33120.48120.48754,800
Jun 10, 2019121.34122.26120.56121.71121.71711,500
Jun 07, 2019120.91121.11119.46120.73120.73758,900
Jun 06, 2019118.80120.82118.19120.31120.311,201,900
Jun 05, 2019118.38119.57117.21118.54118.541,242,800
Jun 04, 2019115.25117.59114.38117.41117.411,091,200
Jun 03, 2019114.12115.43113.43114.30114.30985,500
May 31, 2019111.76114.22111.44113.93113.931,381,000
May 30, 2019112.43113.54112.05112.89112.89628,900
May 29, 2019112.26113.31111.17112.22112.221,250,600
May 28, 2019114.64115.00112.00112.14112.14842,000
May 24, 2019114.08115.06114.00114.52114.52586,400
May 23, 2019114.99115.21112.43113.96113.961,215,100
May 22, 2019116.07116.09114.60115.15115.151,104,900
May 21, 2019116.76117.02116.05116.11116.111,228,400
May 20, 2019115.86116.74115.17115.92115.921,250,400
May 17, 2019116.91117.93115.60116.42116.421,337,300
May 16, 2019118.98119.67117.67118.08118.081,066,700
May 15, 2019118.25119.21117.15118.55118.55765,700
May 14, 2019119.03120.05118.59118.75118.75751,300
May 13, 2019119.83120.40117.52118.66118.661,081,800
May 10, 2019121.38122.36118.80121.97121.97983,300
May 09, 2019121.39122.25120.05121.91121.91810,400
May 08, 2019123.44123.49122.20122.56122.56705,200
May 07, 2019124.56125.21122.48123.39123.391,033,400
May 06, 2019122.17125.64121.81125.55125.55947,900
May 03, 2019124.00125.18123.42124.31124.31851,600
May 02, 2019120.91123.60120.27123.21123.211,433,600
May 01, 2019123.09123.31120.98121.22121.221,185,900
Apr 30, 2019120.84123.27120.51123.16123.161,512,400
Apr 29, 2019122.70123.65120.03120.83120.832,117,200
Apr 26, 2019125.00126.70119.50123.86123.863,728,600
Apr 25, 2019124.07125.45123.06124.72124.721,442,700
Apr 24, 2019124.09125.58123.00124.45124.451,230,100
Apr 23, 2019121.32123.68120.76122.76122.761,287,600
Apr 22, 2019119.31122.37119.16121.20121.201,534,800
Apr 18, 2019119.66120.96118.02120.00120.001,423,100
Apr 17, 2019125.84125.84119.01119.69119.692,338,100
Apr 16, 2019128.91129.54125.27125.52125.52920,400
Apr 15, 2019128.43128.95127.64127.90127.90857,300
Apr 12, 2019128.88129.18127.75127.92127.92999,800
Apr 11, 2019128.99129.01127.69128.54128.54878,900
Apr 10, 2019128.63129.67128.61128.84128.84896,800
Apr 09, 2019128.32129.71128.10128.66128.661,183,800
Apr 08, 2019128.92128.93127.01128.76128.761,260,500
Apr 05, 2019126.69127.54126.38127.21127.21794,300
Apr 04, 2019126.57127.28125.87126.56126.56817,000
Apr 03, 2019128.11128.73126.28126.48126.481,897,400
Apr 02, 2019127.85127.85126.80127.50127.50891,600
Apr 01, 2019128.45128.51127.25127.76127.76799,300
Mar 29, 2019127.56127.93126.52127.70127.701,156,300
Mar 28, 2019126.86127.06125.60126.96126.961,736,000
Mar 28, 20190.24 Dividend
Mar 27, 2019126.66127.13124.99126.89126.651,145,800
Mar 26, 2019127.58128.20126.48126.92126.68808,700
Mar 25, 2019126.36126.94124.41126.59126.35966,600
Mar 22, 2019128.68129.00126.65126.68126.441,195,100
Mar 21, 2019126.85129.56126.84129.56129.311,401,600
Mar 20, 2019125.91128.51125.55127.43127.191,987,700
Mar 19, 2019125.57126.08124.69125.72125.481,228,200
Mar 18, 2019126.41126.85124.71125.32125.081,272,600
Mar 15, 2019122.83125.94122.83125.92125.682,429,200
Mar 14, 2019123.33123.83122.55122.94122.711,316,200
Mar 13, 2019123.16124.36122.05123.13122.90972,400
Mar 12, 2019121.75122.81121.06122.68122.451,258,100
Mar 11, 2019121.75122.30120.92121.41121.181,442,700
Mar 08, 2019121.17121.95120.08121.61121.38881,200
Mar 07, 2019123.31123.58121.08121.39121.161,047,900
Mar 06, 2019124.15124.23122.50123.24123.01844,700
Mar 05, 2019124.30125.16123.40124.11123.881,037,100
Mar 04, 2019125.86126.19123.39124.43124.19770,700
Mar 01, 2019124.92125.85124.54125.41125.171,254,200
Feb 28, 2019124.40124.75123.49124.12123.891,093,000
Feb 27, 2019122.65124.71122.65124.49124.25946,900
Feb 26, 2019123.93124.63122.82123.36123.131,059,300
Feb 25, 2019125.00125.19123.07123.90123.67912,800
Feb 22, 2019123.45124.55123.15124.44124.20819,900
Feb 21, 2019124.03124.43122.96123.48123.25846,300
Feb 20, 2019123.60124.53123.13123.98123.75912,800
Feb 19, 2019123.23124.11122.55123.56123.331,106,400
Feb 15, 2019123.80124.23122.42123.65123.421,212,500
Feb 14, 2019122.99123.45122.44122.49122.26839,800
Feb 13, 2019124.27124.44122.42123.56123.33981,400
Feb 12, 2019122.75124.14122.14123.95123.722,036,700
Feb 11, 2019121.23122.70120.61122.23122.002,094,200
Feb 08, 2019117.52120.59117.52120.58120.351,318,200
Feb 07, 2019118.00120.34117.82118.29118.071,985,000
Feb 06, 2019117.71118.52116.99118.18117.96966,600
Feb 05, 2019118.23120.00118.04118.32118.101,583,100
Feb 04, 2019116.93118.27115.66118.08117.862,140,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...