Advertisement
Advertisement
U.S. Markets closed
Advertisement
Advertisement
Advertisement
Advertisement

Zimmer Biomet Holdings, Inc. (ZBH)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
119.79+0.19 (+0.16%)
At close: 04:05PM EST
119.79 0.00 (0.00%)
After hours: 05:12PM EST
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 01, 2021121.21125.24119.77119.79119.791,835,522
Nov 30, 2021122.51123.41119.55119.60119.602,442,200
Nov 29, 2021126.77126.87123.43123.50123.501,428,800
Nov 26, 2021127.14128.69124.83125.62125.621,363,900
Nov 24, 2021129.88131.68129.85130.27130.271,187,200
Nov 23, 2021127.54130.86127.54130.48130.481,538,800
Nov 22, 2021129.00132.17128.57130.22130.221,355,400
Nov 19, 2021128.88129.78127.13128.81128.811,914,400
Nov 18, 2021131.38131.71128.88128.89128.891,312,300
Nov 17, 2021131.13132.64130.09131.08131.081,321,400
Nov 16, 2021130.71133.43129.94131.76131.761,615,300
Nov 15, 2021132.46132.93130.15131.13131.131,456,800
Nov 12, 2021133.20133.36131.43132.38132.381,618,200
Nov 11, 2021133.32134.19130.26132.69132.691,594,200
Nov 10, 2021134.00136.03133.43133.87133.871,314,600
Nov 09, 2021136.98138.39133.79134.38134.384,094,700
Nov 08, 2021141.41141.99137.02137.58137.582,751,700
Nov 05, 2021142.26146.09139.87141.66141.662,977,100
Nov 04, 2021144.99146.00136.69137.75137.753,648,000
Nov 03, 2021145.21148.74145.21148.74148.741,407,800
Nov 02, 2021145.89146.73144.51145.67145.67884,400
Nov 01, 2021143.54147.18143.13145.79145.791,142,400
Oct 29, 2021143.01143.49139.24143.12143.121,632,100
Oct 28, 2021146.09147.00144.93145.52145.52924,300
Oct 27, 2021149.98149.98146.27146.31146.31658,800
Oct 26, 2021151.54151.54149.78149.83149.83462,200
Oct 25, 2021150.37151.85149.27151.03151.03825,100
Oct 22, 2021150.75151.54149.92150.42150.42320,800
Oct 21, 2021150.14151.73149.65150.81150.81739,500
Oct 20, 2021150.00151.26148.11150.13150.131,086,500
Oct 19, 2021143.50149.82143.50148.92148.921,019,200
Oct 18, 2021145.19145.77142.93144.97144.971,026,500
Oct 15, 2021146.85147.19145.77146.36146.36883,300
Oct 14, 2021144.07145.90143.86145.63145.63797,300
Oct 13, 2021142.84143.13141.47142.77142.77880,600
Oct 12, 2021143.81144.43142.30142.81142.81772,900
Oct 11, 2021146.37148.02143.76143.79143.79792,600
Oct 08, 2021147.65148.14146.40146.65146.65498,900
Oct 07, 2021147.43149.87146.96147.74147.74990,800
Oct 06, 2021144.44146.61142.68146.34146.341,096,900
Oct 05, 2021146.78149.01145.92146.01146.011,155,900
Oct 04, 2021148.81150.03145.21146.73146.731,134,300
Oct 01, 2021147.49150.13147.01149.47149.471,385,000
Sep 30, 2021149.89150.43146.31146.36146.36987,700
Sep 29, 2021150.47151.13148.82149.36149.36913,900
Sep 29, 20210.24 Dividend
Sep 28, 2021151.04152.40150.03150.85150.611,615,900
Sep 27, 2021150.62153.76150.35151.54151.301,579,400
Sep 24, 2021150.39151.73149.19151.23150.991,657,800
Sep 23, 2021145.94151.65145.54150.40150.162,230,900
Sep 22, 2021143.77146.97143.17145.70145.471,050,600
Sep 21, 2021145.55145.84142.73142.76142.531,459,000
Sep 20, 2021145.04145.87142.34144.05143.821,204,700
Sep 17, 2021145.51146.93144.35146.72146.491,822,600
Sep 16, 2021146.71147.94145.42146.23146.001,422,000
Sep 15, 2021147.73148.25144.79146.01145.781,955,800
Sep 14, 2021141.00150.10139.31147.68147.454,136,200
Sep 13, 2021140.89142.52140.50141.00140.781,504,700
Sep 10, 2021144.44144.76140.36140.44140.221,310,100
Sep 09, 2021147.37149.64144.27144.34144.111,337,400
Sep 08, 2021146.30148.34145.30147.48147.251,325,900
Sep 07, 2021146.34147.30144.90146.62146.391,505,700
Sep 03, 2021148.88149.28146.01146.74146.512,740,500
Sep 02, 2021151.45152.34148.53149.09148.851,309,400
Sep 01, 2021150.76151.14149.56150.87150.63886,500
Aug 31, 2021150.12150.93149.77150.45150.211,186,500
Aug 30, 2021150.24151.01149.41149.78149.54894,600
Aug 27, 2021149.93151.03149.23150.07149.831,081,600
Aug 26, 2021149.85150.96149.01149.59149.351,094,600
Aug 25, 2021149.00151.72148.33150.39150.151,665,100
Aug 24, 2021145.24149.35145.24148.74148.502,368,700
Aug 23, 2021146.05146.45144.12145.34145.111,098,100
Aug 20, 2021144.63146.15143.17145.46145.231,019,100
Aug 19, 2021142.86144.83142.86144.12143.891,166,400
Aug 18, 2021148.06148.32144.33144.38144.151,299,400
Aug 17, 2021146.07148.18144.55147.86147.621,970,000
Aug 16, 2021145.96147.07144.46146.57146.341,774,900
Aug 13, 2021146.00146.76144.96146.09145.861,457,700
Aug 12, 2021145.44147.02145.33146.41146.182,157,100
Aug 11, 2021146.83146.87145.57145.70145.471,328,900
Aug 10, 2021147.20147.22143.66145.77145.543,042,200
Aug 09, 2021149.00149.10146.76147.44147.211,715,100
Aug 06, 2021150.30150.63147.50149.00148.761,605,800
Aug 05, 2021148.21150.26147.29150.17149.931,734,400
Aug 04, 2021152.75153.50147.45148.23147.992,385,100
Aug 03, 2021152.99155.10150.04153.71153.474,332,300
Aug 02, 2021164.08165.40162.78163.01162.751,671,200
Jul 30, 2021162.79164.98162.41163.42163.161,120,900
Jul 29, 2021163.29163.50160.71162.74162.48903,000
Jul 28, 2021163.33163.59161.90162.56162.30883,700
Jul 27, 2021159.08163.27158.53162.84162.58951,700
Jul 26, 2021159.16160.10157.98159.65159.40568,000
Jul 23, 2021159.65160.78159.12159.97159.72792,100
Jul 22, 2021159.98159.98156.84158.66158.41860,600
Jul 21, 2021157.52159.84156.29159.57159.321,753,700
Jul 20, 2021150.26156.02150.26155.63155.381,740,500
Jul 19, 2021151.44151.93149.34150.17149.931,397,300
Jul 16, 2021153.46153.93151.09153.40153.162,026,200
Jul 15, 2021154.69155.33152.48153.10152.861,480,300
Jul 14, 2021157.45157.73155.22155.58155.331,137,500
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement