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

Date	Open	High	Low	Close*	Adj. close**	Volume
01 Dec 2023	117.31	118.16	115.90	117.97	117.97	1,503,100
30 Nov 2023	114.13	116.49	113.58	116.31	116.31	2,678,200
29 Nov 2023	113.50	114.96	113.27	113.92	113.92	1,311,200
28 Nov 2023	113.69	113.77	112.71	113.09	113.09	1,212,800
27 Nov 2023	113.08	114.03	112.84	113.84	113.84	1,301,400
24 Nov 2023	113.80	114.17	113.22	113.43	113.43	605,500
22 Nov 2023	113.82	114.80	113.20	113.83	113.83	1,246,200
21 Nov 2023	112.98	113.25	112.36	112.90	112.90	1,629,300
20 Nov 2023	111.62	112.65	111.34	112.50	112.50	1,345,100
17 Nov 2023	112.35	112.66	111.33	111.67	111.67	2,991,400
16 Nov 2023	110.76	111.98	110.33	111.55	111.55	2,300,700
15 Nov 2023	108.07	111.05	108.07	110.50	110.50	3,648,600
14 Nov 2023	107.44	109.16	107.12	108.07	108.07	1,909,700
13 Nov 2023	106.55	108.52	105.74	105.82	105.82	1,702,200
10 Nov 2023	104.57	105.78	102.73	105.42	105.42	1,965,900
09 Nov 2023	105.35	105.59	103.43	104.12	104.12	1,729,100
08 Nov 2023	105.96	106.48	103.97	104.86	104.86	1,524,700
07 Nov 2023	106.14	108.39	104.62	105.93	105.93	2,699,200
06 Nov 2023	108.51	109.44	107.80	109.30	109.30	2,443,700
03 Nov 2023	110.69	111.31	107.78	108.75	108.75	2,140,100
02 Nov 2023	105.86	110.82	105.76	110.20	110.20	3,030,300
01 Nov 2023	104.52	105.21	103.51	105.07	105.07	1,503,100
31 Oct 2023	104.00	105.17	103.49	104.41	104.41	1,382,000
30 Oct 2023	103.76	104.10	102.33	103.41	103.41	1,309,800
27 Oct 2023	104.00	104.81	102.71	103.19	103.19	1,534,500
26 Oct 2023	103.52	104.38	102.98	103.12	103.12	1,197,700
25 Oct 2023	104.70	104.75	103.22	103.64	103.64	1,698,500
24 Oct 2023	104.95	105.53	104.17	104.84	104.84	1,542,000
23 Oct 2023	104.53	106.32	104.53	105.16	105.16	1,698,200
20 Oct 2023	104.06	105.62	103.70	104.56	104.56	1,294,000
19 Oct 2023	105.94	107.29	104.72	104.81	104.81	1,412,200
18 Oct 2023	106.59	108.10	105.59	106.19	106.19	1,397,500
17 Oct 2023	104.37	108.02	104.09	106.59	106.59	1,455,000
16 Oct 2023	105.08	105.43	103.68	105.05	105.05	1,284,400
13 Oct 2023	102.33	104.77	102.00	104.30	104.30	1,556,600
12 Oct 2023	105.35	106.06	102.05	102.72	102.72	2,906,600
11 Oct 2023	111.02	111.02	104.16	105.35	105.35	3,841,300
10 Oct 2023	110.66	112.95	110.22	112.19	112.19	999,400
09 Oct 2023	110.27	111.14	109.80	110.69	110.69	865,900
06 Oct 2023	108.75	111.70	108.20	110.91	110.91	1,570,500
05 Oct 2023	110.04	110.35	108.20	109.30	109.30	1,048,200
04 Oct 2023	110.58	110.99	108.10	109.69	109.69	1,597,600
03 Oct 2023	110.66	111.29	108.63	110.32	110.32	1,850,400
02 Oct 2023	111.35	111.93	110.85	111.42	111.42	1,445,400
29 Sept 2023	113.16	114.15	111.77	112.22	112.22	1,986,900
28 Sept 2023	111.00	114.34	110.96	112.46	112.46	1,939,000
28 Sept 2023	0.24 Dividend
27 Sept 2023	112.62	112.80	108.52	110.76	110.52	3,121,500
26 Sept 2023	116.77	117.11	112.42	112.46	112.22	3,610,500
25 Sept 2023	116.78	117.62	116.51	117.35	117.10	886,700
22 Sept 2023	117.27	117.64	116.37	116.85	116.60	1,267,300
21 Sept 2023	119.88	119.90	117.77	117.80	117.54	1,489,200
20 Sept 2023	122.35	122.44	120.16	120.31	120.05	1,055,900
19 Sept 2023	122.00	122.35	120.78	121.61	121.35	970,200
18 Sept 2023	121.31	123.01	121.22	122.03	121.77	1,580,900
15 Sept 2023	121.39	123.07	120.83	121.31	121.05	2,547,100
14 Sept 2023	120.92	122.01	120.42	121.62	121.36	996,600
13 Sept 2023	121.28	121.83	120.50	120.63	120.37	1,160,900
12 Sept 2023	122.42	122.98	121.31	121.43	121.17	957,100
11 Sept 2023	121.22	123.35	121.03	122.44	122.17	1,285,900
08 Sept 2023	120.37	121.57	119.82	120.65	120.39	1,104,500
07 Sept 2023	123.77	123.77	120.03	120.51	120.25	1,816,400
06 Sept 2023	117.77	123.66	117.50	122.67	122.40	3,625,200
05 Sept 2023	119.56	120.04	117.80	117.81	117.55	1,645,000
01 Sept 2023	119.61	119.80	118.11	119.45	119.19	1,463,300
31 Aug 2023	120.63	121.09	119.12	119.12	118.86	2,746,000
30 Aug 2023	119.30	120.88	118.73	120.24	119.98	2,018,000
29 Aug 2023	117.93	119.42	117.14	119.23	118.97	2,213,800
28 Aug 2023	119.00	119.30	116.04	117.53	117.28	2,658,500
25 Aug 2023	114.58	115.78	114.16	115.24	114.99	1,456,700
24 Aug 2023	114.89	115.33	113.99	114.32	114.07	1,953,000
23 Aug 2023	116.55	116.81	114.38	114.85	114.60	2,755,200
22 Aug 2023	117.40	118.11	114.75	115.75	115.50	3,648,900
21 Aug 2023	119.44	120.54	119.02	120.35	120.09	1,248,100
18 Aug 2023	119.09	119.59	118.17	119.18	118.92	1,329,600
17 Aug 2023	121.35	121.55	119.41	119.44	119.18	1,007,100
16 Aug 2023	122.07	122.82	120.91	120.98	120.72	943,800
15 Aug 2023	123.17	123.94	122.26	122.52	122.25	994,800
14 Aug 2023	124.00	124.75	123.61	123.71	123.44	838,900
11 Aug 2023	124.60	125.20	123.79	123.93	123.66	1,778,300
10 Aug 2023	125.64	126.49	124.81	124.85	124.58	856,500
09 Aug 2023	125.16	127.42	124.97	125.21	124.94	1,401,700
08 Aug 2023	125.00	125.25	123.19	124.86	124.59	1,787,600
07 Aug 2023	126.77	127.27	125.41	125.63	125.36	1,273,300
04 Aug 2023	125.96	128.16	125.81	126.32	126.05	1,560,300
03 Aug 2023	127.65	127.65	125.59	125.79	125.52	2,094,400
02 Aug 2023	131.78	131.97	127.74	128.38	128.10	2,264,000
01 Aug 2023	131.08	134.00	130.21	132.27	131.98	3,495,100
31 Jul 2023	139.31	139.31	137.68	138.15	137.85	1,619,500
28 Jul 2023	140.45	140.77	138.51	139.34	139.04	997,100
27 Jul 2023	142.44	142.54	139.85	139.86	139.56	1,441,600
26 Jul 2023	139.77	142.26	139.46	141.82	141.51	996,600
25 Jul 2023	140.47	140.76	139.31	140.30	140.00	842,700
24 Jul 2023	142.45	143.09	140.45	140.87	140.56	1,466,800
21 Jul 2023	142.54	143.24	141.85	142.23	141.92	1,123,200
20 Jul 2023	140.12	143.09	139.68	142.73	142.42	1,464,900
19 Jul 2023	140.87	141.72	139.59	140.79	140.48	1,013,700
18 Jul 2023	140.12	141.25	139.30	140.86	140.55	1,097,900
17 Jul 2023	142.11	142.86	140.32	140.66	140.36	1,297,000
14 Jul 2023	143.27	144.13	142.14	142.37	142.06	1,191,200
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NZX 5011,367.81+0.30(+0.00%)

NZD/USD0.6189-0.0022(-0.35%)

ALL ORDS7,336.10+51.00(+0.70%)

OIL73.66-0.41(-0.55%)

GOLD2,091.00+1.30(+0.06%)

Zimmer Biomet Holdings, Inc. (ZBH)

NZX 50
11,367.81
+0.30(+0.00%)

NZD/USD
0.6189
-0.0022(-0.35%)

ALL ORDS
7,336.10
+51.00(+0.70%)

OIL
73.66
-0.41(-0.55%)

GOLD
2,091.00
+1.30(+0.06%)