Zimmer Biomet Holdings, Inc. (ZBH)

NYSE - NYSE Delayed price. Currency in USD

Add to watchlist

126.35

-1.03

(-0.81%)

At close: 04:03PM EST

125.18

-1.17

(-0.93%)

Pre-market:

05:07AM EST

Show:

Historical prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj. close**	Volume
18 Jan 2022	126.85	127.23	124.93	126.35	126.35	2,121,400
14 Jan 2022	126.85	127.86	124.76	127.38	127.38	1,404,600
13 Jan 2022	126.18	129.53	126.06	128.07	128.07	1,807,400
12 Jan 2022	128.06	128.57	124.02	125.58	125.58	1,846,900
11 Jan 2022	127.57	129.09	126.67	128.38	128.38	1,444,700
10 Jan 2022	127.34	127.89	125.50	126.90	126.90	1,885,500
07 Jan 2022	127.20	129.46	127.03	128.15	128.15	1,641,000
06 Jan 2022	130.89	132.36	128.68	128.93	128.93	1,057,100
05 Jan 2022	131.10	133.59	129.92	130.01	130.01	1,840,500
04 Jan 2022	128.90	131.78	128.25	130.44	130.44	1,360,000
03 Jan 2022	127.35	129.94	126.62	129.13	129.13	1,150,300
31 Dec 2021	127.96	129.06	127.00	127.04	127.04	913,600
30 Dec 2021	128.37	129.40	128.07	128.27	128.27	1,266,700
29 Dec 2021	128.08	129.39	127.74	128.23	128.23	2,435,700
28 Dec 2021	127.71	129.38	127.55	128.21	128.21	1,462,700
27 Dec 2021	126.99	127.88	125.32	127.81	127.81	1,185,500
27 Dec 2021	0.24 Dividend
23 Dec 2021	125.65	127.07	124.89	126.99	126.75	1,396,800
22 Dec 2021	122.07	124.73	121.43	124.73	124.49	991,200
21 Dec 2021	120.15	123.50	119.50	122.46	122.23	1,852,000
20 Dec 2021	119.15	119.95	116.60	118.89	118.67	2,508,900
17 Dec 2021	120.00	123.23	118.65	120.85	120.62	3,948,200
16 Dec 2021	121.36	123.45	119.50	120.47	120.24	3,243,400
15 Dec 2021	122.67	123.41	118.27	120.68	120.45	3,154,300
14 Dec 2021	124.94	126.37	123.09	123.28	123.05	1,291,700
13 Dec 2021	124.49	126.98	124.49	125.46	125.22	1,574,500
10 Dec 2021	126.84	126.84	122.77	124.49	124.25	1,646,800
09 Dec 2021	126.98	128.38	125.18	125.44	125.20	2,448,300
08 Dec 2021	128.48	130.25	128.11	128.96	128.72	1,288,700
07 Dec 2021	127.69	130.33	127.45	128.43	128.19	1,807,000
06 Dec 2021	123.30	126.93	122.69	125.49	125.25	2,255,500
03 Dec 2021	123.43	123.91	120.04	121.22	120.99	1,742,300
02 Dec 2021	120.38	123.38	120.30	122.93	122.70	1,404,900
01 Dec 2021	121.21	125.24	119.77	119.79	119.56	2,009,800
30 Nov 2021	122.51	123.41	119.55	119.60	119.37	2,442,200
29 Nov 2021	126.77	126.87	123.43	123.50	123.27	1,428,800
26 Nov 2021	127.14	128.69	124.83	125.62	125.38	1,363,900
24 Nov 2021	129.88	131.68	129.85	130.27	130.02	1,187,200
23 Nov 2021	127.54	130.86	127.54	130.48	130.23	1,538,800
22 Nov 2021	129.00	132.17	128.57	130.22	129.97	1,355,400
19 Nov 2021	128.88	129.78	127.13	128.81	128.57	1,914,400
18 Nov 2021	131.38	131.71	128.88	128.89	128.65	1,312,300
17 Nov 2021	131.13	132.64	130.09	131.08	130.83	1,321,400
16 Nov 2021	130.71	133.43	129.94	131.76	131.51	1,615,300
15 Nov 2021	132.46	132.93	130.15	131.13	130.88	1,456,800
12 Nov 2021	133.20	133.36	131.43	132.38	132.13	1,618,200
11 Nov 2021	133.32	134.19	130.26	132.69	132.44	1,594,200
10 Nov 2021	134.00	136.03	133.43	133.87	133.62	1,314,600
09 Nov 2021	136.98	138.39	133.79	134.38	134.13	4,094,700
08 Nov 2021	141.41	141.99	137.02	137.58	137.32	2,751,700
05 Nov 2021	142.26	146.09	139.87	141.66	141.39	2,977,100
04 Nov 2021	144.99	146.00	136.69	137.75	137.49	3,648,000
03 Nov 2021	145.21	148.74	145.21	148.74	148.46	1,407,800
02 Nov 2021	145.89	146.73	144.51	145.67	145.39	884,400
01 Nov 2021	143.54	147.18	143.13	145.79	145.51	1,142,400
29 Oct 2021	143.01	143.49	139.24	143.12	142.85	1,632,100
28 Oct 2021	146.09	147.00	144.93	145.52	145.24	924,300
27 Oct 2021	149.98	149.98	146.27	146.31	146.03	658,800
26 Oct 2021	151.54	151.54	149.78	149.83	149.55	462,200
25 Oct 2021	150.37	151.85	149.27	151.03	150.74	825,100
22 Oct 2021	150.75	151.54	149.92	150.42	150.14	320,800
21 Oct 2021	150.14	151.73	149.65	150.81	150.52	739,500
20 Oct 2021	150.00	151.26	148.11	150.13	149.85	1,086,500
19 Oct 2021	143.50	149.82	143.50	148.92	148.64	1,019,200
18 Oct 2021	145.19	145.77	142.93	144.97	144.70	1,026,500
15 Oct 2021	146.85	147.19	145.77	146.36	146.08	883,300
14 Oct 2021	144.07	145.90	143.86	145.63	145.35	797,300
13 Oct 2021	142.84	143.13	141.47	142.77	142.50	880,600
12 Oct 2021	143.81	144.43	142.30	142.81	142.54	772,900
11 Oct 2021	146.37	148.02	143.76	143.79	143.52	792,600
08 Oct 2021	147.65	148.14	146.40	146.65	146.37	498,900
07 Oct 2021	147.43	149.87	146.96	147.74	147.46	990,800
06 Oct 2021	144.44	146.61	142.68	146.34	146.06	1,096,900
05 Oct 2021	146.78	149.01	145.92	146.01	145.73	1,155,900
04 Oct 2021	148.81	150.03	145.21	146.73	146.45	1,134,300
01 Oct 2021	147.49	150.13	147.01	149.47	149.19	1,385,000
30 Sep 2021	149.89	150.43	146.31	146.36	146.08	987,700
29 Sep 2021	150.47	151.13	148.82	149.36	149.08	913,900
29 Sep 2021	0.24 Dividend
28 Sep 2021	151.04	152.40	150.03	150.85	150.33	1,615,900
27 Sep 2021	150.62	153.76	150.35	151.54	151.01	1,579,400
24 Sep 2021	150.39	151.73	149.19	151.23	150.70	1,657,800
23 Sep 2021	145.94	151.65	145.54	150.40	149.88	2,230,900
22 Sep 2021	143.77	146.97	143.17	145.70	145.19	1,050,600
21 Sep 2021	145.55	145.84	142.73	142.76	142.26	1,459,000
20 Sep 2021	145.04	145.87	142.34	144.05	143.55	1,204,700
17 Sep 2021	145.51	146.93	144.35	146.72	146.21	1,822,600
16 Sep 2021	146.71	147.94	145.42	146.23	145.72	1,422,000
15 Sep 2021	147.73	148.25	144.79	146.01	145.50	1,955,800
14 Sep 2021	141.00	150.10	139.31	147.68	147.17	4,136,200
13 Sep 2021	140.89	142.52	140.50	141.00	140.51	1,504,700
10 Sep 2021	144.44	144.76	140.36	140.44	139.95	1,310,100
09 Sep 2021	147.37	149.64	144.27	144.34	143.84	1,337,400
08 Sep 2021	146.30	148.34	145.30	147.48	146.97	1,325,900
07 Sep 2021	146.34	147.30	144.90	146.62	146.11	1,505,700
03 Sep 2021	148.88	149.28	146.01	146.74	146.23	2,740,500
02 Sep 2021	151.45	152.34	148.53	149.09	148.57	1,309,400
01 Sep 2021	150.76	151.14	149.56	150.87	150.35	886,500
31 Aug 2021	150.12	150.93	149.77	150.45	149.93	1,186,500
30 Aug 2021	150.24	151.01	149.41	149.78	149.26	894,600
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NZX 5012,612.31-202.15(-1.58%)

NZD/USD0.6799+0.0025(+0.37%)

ALL ORDS7,656.60-79.20(-1.02%)

OIL86.62+1.19(+1.39%)

GOLD1,817.50+5.10(+0.28%)

Zimmer Biomet Holdings, Inc. (ZBH)

NZX 50
12,612.31
-202.15(-1.58%)

NZD/USD
0.6799
+0.0025(+0.37%)

ALL ORDS
7,656.60
-79.20(-1.02%)

OIL
86.62
+1.19(+1.39%)

GOLD
1,817.50
+5.10(+0.28%)