Zimmer Biomet Holdings, Inc. (ZBH)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 12:36PM EDT. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 29 Jun 2022 | 106.72 | 107.52 | 105.93 | 106.57 | 106.57 | 210,585 |
| 28 Jun 2022 | 109.00 | 110.31 | 106.38 | 106.48 | 106.48 | 846,500 |
| 27 Jun 2022 | 109.12 | 109.31 | 107.62 | 108.51 | 108.51 | 953,100 |
| 24 Jun 2022 | 107.53 | 109.20 | 105.61 | 108.87 | 108.87 | 1,580,800 |
| 24 Jun 2022 | 0.24 Dividend | |||||
| 23 Jun 2022 | 105.44 | 106.95 | 104.88 | 106.40 | 106.16 | 1,168,100 |
| 22 Jun 2022 | 101.50 | 107.20 | 101.22 | 105.31 | 105.07 | 1,754,100 |
| 21 Jun 2022 | 104.56 | 105.32 | 101.98 | 102.23 | 102.00 | 1,235,600 |
| 17 Jun 2022 | 103.45 | 105.16 | 102.22 | 102.65 | 102.42 | 2,228,200 |
| 16 Jun 2022 | 104.59 | 104.70 | 102.50 | 103.24 | 103.01 | 1,468,800 |
| 15 Jun 2022 | 106.01 | 108.56 | 105.83 | 106.97 | 106.73 | 1,286,500 |
| 14 Jun 2022 | 109.93 | 109.93 | 104.57 | 105.27 | 105.03 | 1,684,400 |
| 13 Jun 2022 | 110.67 | 112.17 | 109.53 | 110.10 | 109.85 | 1,823,700 |
| 10 Jun 2022 | 112.76 | 114.54 | 112.58 | 113.38 | 113.12 | 1,455,000 |
| 09 Jun 2022 | 118.21 | 118.23 | 114.95 | 115.03 | 114.77 | 828,100 |
| 08 Jun 2022 | 118.71 | 119.56 | 117.84 | 118.53 | 118.26 | 1,084,900 |
| 07 Jun 2022 | 117.67 | 119.21 | 117.19 | 119.13 | 118.86 | 1,023,300 |
| 06 Jun 2022 | 122.05 | 122.05 | 118.26 | 118.41 | 118.14 | 836,100 |
| 03 Jun 2022 | 121.61 | 121.61 | 119.75 | 120.63 | 120.36 | 1,116,900 |
| 02 Jun 2022 | 119.81 | 122.21 | 116.73 | 122.07 | 121.79 | 962,400 |
| 01 Jun 2022 | 120.83 | 120.83 | 116.91 | 119.28 | 119.01 | 2,386,000 |
| 31 May 2022 | 119.16 | 121.10 | 118.33 | 120.21 | 119.94 | 1,149,600 |
| 27 May 2022 | 120.20 | 120.78 | 119.19 | 119.83 | 119.56 | 947,100 |
| 26 May 2022 | 120.05 | 121.62 | 118.81 | 120.65 | 120.38 | 763,000 |
| 25 May 2022 | 119.37 | 120.72 | 117.98 | 119.15 | 118.88 | 1,380,000 |
| 24 May 2022 | 120.20 | 120.55 | 118.08 | 119.39 | 119.12 | 899,500 |
| 23 May 2022 | 119.24 | 120.90 | 118.17 | 120.83 | 120.56 | 869,700 |
| 20 May 2022 | 118.32 | 119.49 | 115.53 | 117.61 | 117.34 | 845,400 |
| 19 May 2022 | 115.09 | 117.58 | 115.09 | 116.91 | 116.65 | 800,200 |
| 18 May 2022 | 118.00 | 118.65 | 116.09 | 116.45 | 116.19 | 1,216,800 |
| 17 May 2022 | 116.96 | 119.56 | 116.35 | 119.38 | 119.11 | 1,069,200 |
| 16 May 2022 | 114.79 | 115.74 | 114.24 | 115.12 | 114.86 | 967,400 |
| 13 May 2022 | 114.27 | 116.26 | 114.00 | 115.07 | 114.81 | 1,166,500 |
| 12 May 2022 | 112.61 | 114.56 | 111.50 | 113.10 | 112.84 | 1,100,000 |
| 11 May 2022 | 113.62 | 116.42 | 113.24 | 113.42 | 113.16 | 1,315,600 |
| 10 May 2022 | 116.28 | 116.71 | 113.02 | 114.17 | 113.91 | 1,885,800 |
| 09 May 2022 | 118.66 | 119.82 | 114.64 | 115.00 | 114.74 | 1,533,100 |
| 06 May 2022 | 122.10 | 122.15 | 119.34 | 120.33 | 120.06 | 1,202,100 |
| 05 May 2022 | 124.91 | 126.18 | 121.36 | 122.54 | 122.26 | 1,892,800 |
| 04 May 2022 | 120.59 | 126.79 | 119.86 | 126.32 | 126.04 | 2,106,000 |
| 03 May 2022 | 123.99 | 125.78 | 120.15 | 120.68 | 120.41 | 3,135,900 |
| 02 May 2022 | 121.33 | 122.53 | 118.13 | 120.65 | 120.38 | 1,913,500 |
| 29 Apr 2022 | 123.30 | 124.47 | 120.40 | 120.75 | 120.48 | 1,205,600 |
| 28 Apr 2022 | 124.15 | 124.91 | 122.71 | 124.61 | 124.33 | 1,205,400 |
| 27 Apr 2022 | 123.69 | 124.79 | 122.51 | 122.88 | 122.60 | 1,206,400 |
| 26 Apr 2022 | 126.36 | 127.65 | 124.06 | 124.15 | 123.87 | 825,300 |
| 25 Apr 2022 | 125.20 | 127.91 | 124.72 | 127.81 | 127.52 | 952,800 |
| 22 Apr 2022 | 129.66 | 129.90 | 124.92 | 125.70 | 125.42 | 1,615,800 |
| 21 Apr 2022 | 134.96 | 135.05 | 131.61 | 131.66 | 131.36 | 1,315,200 |
| 20 Apr 2022 | 131.45 | 134.19 | 131.10 | 133.85 | 133.55 | 1,976,600 |
| 19 Apr 2022 | 126.07 | 130.86 | 126.03 | 130.60 | 130.31 | 2,137,000 |
| 18 Apr 2022 | 125.62 | 127.18 | 124.74 | 125.23 | 124.95 | 976,000 |
| 14 Apr 2022 | 128.16 | 128.75 | 125.95 | 126.00 | 125.72 | 1,087,300 |
| 13 Apr 2022 | 126.05 | 128.05 | 125.81 | 127.95 | 127.66 | 1,037,300 |
| 12 Apr 2022 | 127.12 | 128.14 | 125.69 | 126.64 | 126.35 | 1,216,100 |
| 11 Apr 2022 | 129.10 | 130.02 | 126.46 | 126.90 | 126.61 | 841,800 |
| 08 Apr 2022 | 129.93 | 130.66 | 129.09 | 129.62 | 129.33 | 1,107,600 |
| 07 Apr 2022 | 127.32 | 129.93 | 126.95 | 129.91 | 129.62 | 1,800,200 |
| 06 Apr 2022 | 128.39 | 128.59 | 125.78 | 127.85 | 127.56 | 2,057,700 |
| 05 Apr 2022 | 125.43 | 129.30 | 125.43 | 129.13 | 128.84 | 2,187,100 |
| 04 Apr 2022 | 126.93 | 127.28 | 124.66 | 125.86 | 125.58 | 1,349,700 |
| 01 Apr 2022 | 126.75 | 128.54 | 125.88 | 127.73 | 127.44 | 1,616,900 |
| 31 Mar 2022 | 128.42 | 129.81 | 127.84 | 127.90 | 127.61 | 1,363,100 |
| 30 Mar 2022 | 129.05 | 129.90 | 127.95 | 128.69 | 128.40 | 1,150,200 |
| 29 Mar 2022 | 126.84 | 129.60 | 126.84 | 129.58 | 129.29 | 1,712,200 |
| 28 Mar 2022 | 125.40 | 126.04 | 123.33 | 125.68 | 125.40 | 1,603,300 |
| 28 Mar 2022 | 0.24 Dividend | |||||
| 25 Mar 2022 | 124.61 | 125.34 | 123.82 | 125.28 | 124.76 | 1,129,700 |
| 24 Mar 2022 | 121.30 | 125.89 | 121.16 | 124.15 | 123.63 | 2,393,500 |
| 23 Mar 2022 | 119.79 | 121.68 | 117.86 | 120.74 | 120.24 | 2,420,000 |
| 22 Mar 2022 | 121.26 | 121.73 | 119.94 | 120.48 | 119.98 | 1,819,700 |
| 21 Mar 2022 | 120.73 | 121.30 | 120.06 | 121.04 | 120.54 | 1,444,100 |
| 18 Mar 2022 | 122.36 | 122.82 | 119.70 | 120.77 | 120.27 | 2,951,500 |
| 17 Mar 2022 | 120.98 | 122.63 | 120.17 | 122.28 | 121.77 | 1,830,200 |
| 16 Mar 2022 | 120.00 | 122.30 | 119.34 | 121.99 | 121.48 | 1,599,300 |
| 15 Mar 2022 | 119.31 | 120.17 | 118.01 | 119.20 | 118.70 | 1,269,000 |
| 14 Mar 2022 | 119.82 | 120.68 | 117.05 | 117.69 | 117.20 | 1,384,800 |
| 11 Mar 2022 | 120.27 | 121.26 | 118.18 | 118.82 | 118.32 | 2,031,200 |
| 10 Mar 2022 | 116.76 | 119.42 | 115.83 | 119.34 | 118.84 | 1,441,500 |
| 09 Mar 2022 | 117.97 | 118.96 | 117.07 | 117.64 | 117.15 | 1,201,900 |
| 08 Mar 2022 | 115.91 | 117.96 | 114.27 | 115.75 | 115.27 | 1,719,000 |
| 07 Mar 2022 | 120.28 | 120.28 | 115.72 | 116.68 | 116.19 | 1,654,900 |
| 04 Mar 2022 | 120.59 | 121.16 | 119.05 | 120.44 | 119.94 | 1,363,800 |
| 03 Mar 2022 | 123.72 | 123.94 | 121.18 | 122.13 | 121.62 | 1,504,100 |
| 02 Mar 2022 | 122.54 | 124.30 | 121.86 | 122.69 | 122.18 | 2,070,900 |
| 01 Mar 2022 | 124.77 | 126.46 | 121.08 | 124.14 | 123.62 | 7,107,800 |
| 01 Mar 2022 | 103:100 Stock split | |||||
| 28 Feb 2022 | 121.57 | 123.70 | 121.32 | 123.49 | 122.97 | 2,497,647 |
| 25 Feb 2022 | 120.56 | 123.12 | 118.99 | 123.01 | 122.50 | 1,641,614 |
| 24 Feb 2022 | 117.12 | 119.98 | 116.33 | 119.88 | 119.38 | 1,470,634 |
| 23 Feb 2022 | 119.89 | 120.80 | 118.34 | 119.01 | 118.51 | 1,475,990 |
| 22 Feb 2022 | 118.02 | 120.73 | 117.48 | 119.39 | 118.89 | 2,144,769 |
| 18 Feb 2022 | 116.35 | 118.24 | 116.35 | 117.50 | 117.01 | 1,234,352 |
| 17 Feb 2022 | 118.38 | 118.38 | 116.01 | 116.48 | 115.99 | 1,307,379 |
| 16 Feb 2022 | 117.90 | 119.11 | 116.17 | 118.93 | 118.44 | 1,778,604 |
| 15 Feb 2022 | 115.27 | 118.72 | 114.95 | 118.58 | 118.09 | 1,553,961 |
| 14 Feb 2022 | 113.19 | 114.52 | 112.20 | 113.58 | 113.11 | 1,146,699 |
| 11 Feb 2022 | 115.90 | 116.96 | 112.67 | 112.83 | 112.36 | 1,900,556 |
| 10 Feb 2022 | 115.58 | 117.67 | 114.85 | 115.31 | 114.83 | 2,519,071 |
| 09 Feb 2022 | 116.83 | 118.64 | 116.27 | 116.55 | 116.07 | 2,209,865 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
