Canada markets open in 1 hour 41 minutes

Zimmer Biomet Holdings, Inc. (ZBH)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
121.66+3.20 (+2.70%)
At close: 04:00PM EDT
121.66 0.00 (0.00%)
After hours: 04:44PM EDT
Time Period:
May 06, 2023 - May 06, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 03, 2024119.49121.92119.35121.66121.661,847,585
May 02, 2024121.99123.96117.60118.46118.462,931,700
May 01, 2024118.09121.20116.93119.56119.562,710,500
Apr 30, 2024120.93121.41120.26120.28120.281,429,000
Apr 29, 2024119.40121.76119.40121.71121.711,195,000
Apr 26, 2024119.49119.94118.66119.35119.351,099,200
Apr 25, 2024120.71121.35118.77119.75119.751,078,800
Apr 24, 2024121.55122.42121.01121.17121.17978,700
Apr 23, 2024120.63121.62120.27121.52121.52742,800
Apr 22, 2024120.26121.41119.18120.78120.78918,300
Apr 19, 2024119.90120.15118.99119.43119.431,301,600
Apr 18, 2024121.45121.45118.63119.33119.331,442,300
Apr 17, 2024122.87122.87120.04121.30121.301,521,600
Apr 16, 2024123.96124.32121.40122.07122.071,628,500
Apr 15, 2024126.00127.32123.96124.00124.001,052,800
Apr 12, 2024126.40127.10123.71124.48124.481,048,600
Apr 11, 2024128.55128.55126.98127.52127.521,086,600
Apr 10, 2024127.81127.94126.39127.72127.72823,300
Apr 09, 2024127.36129.50126.55129.40129.401,203,700
Apr 08, 2024127.31127.63126.59126.69126.691,106,400
Apr 05, 2024127.53128.07126.15127.33127.33791,700
Apr 04, 2024130.89130.89127.43127.56127.561,032,900
Apr 03, 2024128.50130.50128.50130.01130.011,369,900
Apr 02, 2024129.25129.30127.57128.47128.471,057,000
Apr 01, 2024131.61131.61129.68129.75129.75745,000
Mar 28, 2024132.93133.90131.60131.98131.981,425,300
Mar 27, 2024128.52132.63128.51132.61132.611,806,700
Mar 27, 20240.24 Dividend
Mar 26, 2024128.37128.61127.85127.87127.631,080,400
Mar 25, 2024127.92128.48127.61127.91127.671,242,400
Mar 22, 2024127.27127.65125.88127.20126.961,419,200
Mar 21, 2024126.99127.50126.14127.07126.83747,000
Mar 20, 2024126.24127.35125.88126.53126.291,069,200
Mar 19, 2024126.00126.75124.91126.66126.42949,300
Mar 18, 2024125.27126.31125.10125.96125.72972,300
Mar 15, 2024124.38125.68124.38125.17124.942,672,400
Mar 14, 2024126.26126.94125.05125.73125.491,203,900
Mar 13, 2024128.24128.47126.47126.59126.35847,000
Mar 12, 2024127.62128.42127.12128.21127.971,073,000
Mar 11, 2024126.70128.36126.17128.04127.801,079,800
Mar 08, 2024126.98128.15126.40126.74126.501,395,200
Mar 07, 2024126.63128.14126.24127.36127.121,057,900
Mar 06, 2024125.02126.81124.83125.83125.59753,100
Mar 05, 2024125.92126.36124.42124.78124.551,308,300
Mar 04, 2024123.76126.47122.49125.51125.271,658,500
Mar 01, 2024124.05124.92123.64124.01123.78740,100
Feb 29, 2024124.22124.84122.90124.36124.132,415,800
Feb 28, 2024125.94126.00123.71124.13123.901,415,700
Feb 27, 2024126.62127.06126.08126.37126.13840,200
Feb 26, 2024128.87129.20126.86126.88126.641,659,700
Feb 23, 2024128.63129.51128.08129.18128.941,023,500
Feb 22, 2024128.00129.12127.08128.54128.301,410,600
Feb 21, 2024125.09128.85124.41128.35128.112,217,300
Feb 20, 2024124.94125.94122.58124.98124.751,388,800
Feb 16, 2024124.15125.96124.02124.71124.481,455,400
Feb 15, 2024122.16124.50122.16124.40124.171,571,100
Feb 14, 2024123.42124.18121.59121.84121.611,754,500
Feb 13, 2024125.00125.63122.31123.16122.931,317,600
Feb 12, 2024122.91126.02122.84125.85125.611,836,800
Feb 09, 2024123.90125.31121.17122.80122.573,355,600
Feb 08, 2024120.67124.53119.13123.04122.814,306,800
Feb 07, 2024127.86128.49127.24127.55127.312,073,600
Feb 06, 2024125.25127.62125.25127.60127.361,828,600
Feb 05, 2024126.08126.89125.15125.36125.121,180,000
Feb 02, 2024126.91127.40125.60126.32126.081,058,500
Feb 01, 2024125.43127.25124.14127.25127.011,434,500
Jan 31, 2024124.02127.45124.02125.60125.362,460,100
Jan 30, 2024122.87123.20121.90122.37122.141,448,600
Jan 29, 2024121.25122.93120.94122.92122.691,261,100
Jan 26, 2024122.84123.11121.57121.69121.46982,800
Jan 25, 2024119.98121.96119.98121.96121.731,127,600
Jan 24, 2024121.06121.31119.46120.52120.292,376,200
Jan 23, 2024124.27125.00120.43121.08120.851,996,300
Jan 22, 2024123.69124.16122.48122.59122.361,405,400
Jan 19, 2024123.92124.05122.02123.36123.131,562,900
Jan 18, 2024123.20124.54122.48123.83123.601,801,600
Jan 17, 2024122.03122.58121.16122.23122.001,128,400
Jan 16, 2024121.91122.69121.17122.64122.411,450,400
Jan 12, 2024123.69124.75122.35123.07122.841,735,800
Jan 11, 2024123.23124.81122.19122.38122.151,643,100
Jan 10, 2024121.70123.67121.62123.23123.001,680,000
Jan 09, 2024121.63124.27120.66121.87121.642,921,800
Jan 08, 2024120.63122.78120.52121.97121.741,427,600
Jan 05, 2024119.72121.30119.69119.98119.751,391,000
Jan 04, 2024119.90120.88119.40120.20119.972,099,400
Jan 03, 2024120.93121.30119.72120.47120.242,325,500
Jan 02, 2024121.02122.40120.72121.39121.161,087,400
Dec 29, 2023121.46122.40121.24121.70121.47849,600
Dec 28, 2023120.93122.08120.90121.63121.40662,200
Dec 27, 2023121.20121.79120.80121.13120.901,058,600
Dec 26, 2023120.22121.92120.20121.42121.191,870,700
Dec 26, 20230.24 Dividend
Dec 22, 2023120.30121.09119.91120.56120.091,337,800
Dec 21, 2023120.57121.16119.09119.65119.191,971,100
Dec 20, 2023120.38120.45119.10120.00119.543,205,400
Dec 19, 2023118.71120.02118.51119.97119.511,508,900
Dec 18, 2023118.84119.31118.21118.80118.342,075,000
Dec 15, 2023118.00118.98117.31118.69118.234,073,900
Dec 14, 2023119.09120.33118.43118.53118.072,049,000
Dec 13, 2023117.34118.15116.50117.90117.442,301,300
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...