New Zealand markets closed

Zimmer Biomet Holdings, Inc. (ZBH)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
117.97+1.66 (+1.43%)
At close: 04:00PM EST
117.60 -0.37 (-0.31%)
Pre-market: 04:41AM EST
Time period:
04 Dec 2022 - 04 Dec 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
01 Dec 2023117.31118.16115.90117.97117.971,503,100
30 Nov 2023114.13116.49113.58116.31116.312,678,200
29 Nov 2023113.50114.96113.27113.92113.921,311,200
28 Nov 2023113.69113.77112.71113.09113.091,212,800
27 Nov 2023113.08114.03112.84113.84113.841,301,400
24 Nov 2023113.80114.17113.22113.43113.43605,500
22 Nov 2023113.82114.80113.20113.83113.831,246,200
21 Nov 2023112.98113.25112.36112.90112.901,629,300
20 Nov 2023111.62112.65111.34112.50112.501,345,100
17 Nov 2023112.35112.66111.33111.67111.672,991,400
16 Nov 2023110.76111.98110.33111.55111.552,300,700
15 Nov 2023108.07111.05108.07110.50110.503,648,600
14 Nov 2023107.44109.16107.12108.07108.071,909,700
13 Nov 2023106.55108.52105.74105.82105.821,702,200
10 Nov 2023104.57105.78102.73105.42105.421,965,900
09 Nov 2023105.35105.59103.43104.12104.121,729,100
08 Nov 2023105.96106.48103.97104.86104.861,524,700
07 Nov 2023106.14108.39104.62105.93105.932,699,200
06 Nov 2023108.51109.44107.80109.30109.302,443,700
03 Nov 2023110.69111.31107.78108.75108.752,140,100
02 Nov 2023105.86110.82105.76110.20110.203,030,300
01 Nov 2023104.52105.21103.51105.07105.071,503,100
31 Oct 2023104.00105.17103.49104.41104.411,382,000
30 Oct 2023103.76104.10102.33103.41103.411,309,800
27 Oct 2023104.00104.81102.71103.19103.191,534,500
26 Oct 2023103.52104.38102.98103.12103.121,197,700
25 Oct 2023104.70104.75103.22103.64103.641,698,500
24 Oct 2023104.95105.53104.17104.84104.841,542,000
23 Oct 2023104.53106.32104.53105.16105.161,698,200
20 Oct 2023104.06105.62103.70104.56104.561,294,000
19 Oct 2023105.94107.29104.72104.81104.811,412,200
18 Oct 2023106.59108.10105.59106.19106.191,397,500
17 Oct 2023104.37108.02104.09106.59106.591,455,000
16 Oct 2023105.08105.43103.68105.05105.051,284,400
13 Oct 2023102.33104.77102.00104.30104.301,556,600
12 Oct 2023105.35106.06102.05102.72102.722,906,600
11 Oct 2023111.02111.02104.16105.35105.353,841,300
10 Oct 2023110.66112.95110.22112.19112.19999,400
09 Oct 2023110.27111.14109.80110.69110.69865,900
06 Oct 2023108.75111.70108.20110.91110.911,570,500
05 Oct 2023110.04110.35108.20109.30109.301,048,200
04 Oct 2023110.58110.99108.10109.69109.691,597,600
03 Oct 2023110.66111.29108.63110.32110.321,850,400
02 Oct 2023111.35111.93110.85111.42111.421,445,400
29 Sept 2023113.16114.15111.77112.22112.221,986,900
28 Sept 2023111.00114.34110.96112.46112.461,939,000
28 Sept 20230.24 Dividend
27 Sept 2023112.62112.80108.52110.76110.523,121,500
26 Sept 2023116.77117.11112.42112.46112.223,610,500
25 Sept 2023116.78117.62116.51117.35117.10886,700
22 Sept 2023117.27117.64116.37116.85116.601,267,300
21 Sept 2023119.88119.90117.77117.80117.541,489,200
20 Sept 2023122.35122.44120.16120.31120.051,055,900
19 Sept 2023122.00122.35120.78121.61121.35970,200
18 Sept 2023121.31123.01121.22122.03121.771,580,900
15 Sept 2023121.39123.07120.83121.31121.052,547,100
14 Sept 2023120.92122.01120.42121.62121.36996,600
13 Sept 2023121.28121.83120.50120.63120.371,160,900
12 Sept 2023122.42122.98121.31121.43121.17957,100
11 Sept 2023121.22123.35121.03122.44122.171,285,900
08 Sept 2023120.37121.57119.82120.65120.391,104,500
07 Sept 2023123.77123.77120.03120.51120.251,816,400
06 Sept 2023117.77123.66117.50122.67122.403,625,200
05 Sept 2023119.56120.04117.80117.81117.551,645,000
01 Sept 2023119.61119.80118.11119.45119.191,463,300
31 Aug 2023120.63121.09119.12119.12118.862,746,000
30 Aug 2023119.30120.88118.73120.24119.982,018,000
29 Aug 2023117.93119.42117.14119.23118.972,213,800
28 Aug 2023119.00119.30116.04117.53117.282,658,500
25 Aug 2023114.58115.78114.16115.24114.991,456,700
24 Aug 2023114.89115.33113.99114.32114.071,953,000
23 Aug 2023116.55116.81114.38114.85114.602,755,200
22 Aug 2023117.40118.11114.75115.75115.503,648,900
21 Aug 2023119.44120.54119.02120.35120.091,248,100
18 Aug 2023119.09119.59118.17119.18118.921,329,600
17 Aug 2023121.35121.55119.41119.44119.181,007,100
16 Aug 2023122.07122.82120.91120.98120.72943,800
15 Aug 2023123.17123.94122.26122.52122.25994,800
14 Aug 2023124.00124.75123.61123.71123.44838,900
11 Aug 2023124.60125.20123.79123.93123.661,778,300
10 Aug 2023125.64126.49124.81124.85124.58856,500
09 Aug 2023125.16127.42124.97125.21124.941,401,700
08 Aug 2023125.00125.25123.19124.86124.591,787,600
07 Aug 2023126.77127.27125.41125.63125.361,273,300
04 Aug 2023125.96128.16125.81126.32126.051,560,300
03 Aug 2023127.65127.65125.59125.79125.522,094,400
02 Aug 2023131.78131.97127.74128.38128.102,264,000
01 Aug 2023131.08134.00130.21132.27131.983,495,100
31 Jul 2023139.31139.31137.68138.15137.851,619,500
28 Jul 2023140.45140.77138.51139.34139.04997,100
27 Jul 2023142.44142.54139.85139.86139.561,441,600
26 Jul 2023139.77142.26139.46141.82141.51996,600
25 Jul 2023140.47140.76139.31140.30140.00842,700
24 Jul 2023142.45143.09140.45140.87140.561,466,800
21 Jul 2023142.54143.24141.85142.23141.921,123,200
20 Jul 2023140.12143.09139.68142.73142.421,464,900
19 Jul 2023140.87141.72139.59140.79140.481,013,700
18 Jul 2023140.12141.25139.30140.86140.551,097,900
17 Jul 2023142.11142.86140.32140.66140.361,297,000
14 Jul 2023143.27144.13142.14142.37142.061,191,200
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...