New Zealand markets open in 5 hours 23 minutes

Zimmer Biomet Holdings, Inc. (ZBH)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
106.57+0.09 (+0.08%)
As of 12:36PM EDT. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
29 Jun 2022106.72107.52105.93106.57106.57210,585
28 Jun 2022109.00110.31106.38106.48106.48846,500
27 Jun 2022109.12109.31107.62108.51108.51953,100
24 Jun 2022107.53109.20105.61108.87108.871,580,800
24 Jun 20220.24 Dividend
23 Jun 2022105.44106.95104.88106.40106.161,168,100
22 Jun 2022101.50107.20101.22105.31105.071,754,100
21 Jun 2022104.56105.32101.98102.23102.001,235,600
17 Jun 2022103.45105.16102.22102.65102.422,228,200
16 Jun 2022104.59104.70102.50103.24103.011,468,800
15 Jun 2022106.01108.56105.83106.97106.731,286,500
14 Jun 2022109.93109.93104.57105.27105.031,684,400
13 Jun 2022110.67112.17109.53110.10109.851,823,700
10 Jun 2022112.76114.54112.58113.38113.121,455,000
09 Jun 2022118.21118.23114.95115.03114.77828,100
08 Jun 2022118.71119.56117.84118.53118.261,084,900
07 Jun 2022117.67119.21117.19119.13118.861,023,300
06 Jun 2022122.05122.05118.26118.41118.14836,100
03 Jun 2022121.61121.61119.75120.63120.361,116,900
02 Jun 2022119.81122.21116.73122.07121.79962,400
01 Jun 2022120.83120.83116.91119.28119.012,386,000
31 May 2022119.16121.10118.33120.21119.941,149,600
27 May 2022120.20120.78119.19119.83119.56947,100
26 May 2022120.05121.62118.81120.65120.38763,000
25 May 2022119.37120.72117.98119.15118.881,380,000
24 May 2022120.20120.55118.08119.39119.12899,500
23 May 2022119.24120.90118.17120.83120.56869,700
20 May 2022118.32119.49115.53117.61117.34845,400
19 May 2022115.09117.58115.09116.91116.65800,200
18 May 2022118.00118.65116.09116.45116.191,216,800
17 May 2022116.96119.56116.35119.38119.111,069,200
16 May 2022114.79115.74114.24115.12114.86967,400
13 May 2022114.27116.26114.00115.07114.811,166,500
12 May 2022112.61114.56111.50113.10112.841,100,000
11 May 2022113.62116.42113.24113.42113.161,315,600
10 May 2022116.28116.71113.02114.17113.911,885,800
09 May 2022118.66119.82114.64115.00114.741,533,100
06 May 2022122.10122.15119.34120.33120.061,202,100
05 May 2022124.91126.18121.36122.54122.261,892,800
04 May 2022120.59126.79119.86126.32126.042,106,000
03 May 2022123.99125.78120.15120.68120.413,135,900
02 May 2022121.33122.53118.13120.65120.381,913,500
29 Apr 2022123.30124.47120.40120.75120.481,205,600
28 Apr 2022124.15124.91122.71124.61124.331,205,400
27 Apr 2022123.69124.79122.51122.88122.601,206,400
26 Apr 2022126.36127.65124.06124.15123.87825,300
25 Apr 2022125.20127.91124.72127.81127.52952,800
22 Apr 2022129.66129.90124.92125.70125.421,615,800
21 Apr 2022134.96135.05131.61131.66131.361,315,200
20 Apr 2022131.45134.19131.10133.85133.551,976,600
19 Apr 2022126.07130.86126.03130.60130.312,137,000
18 Apr 2022125.62127.18124.74125.23124.95976,000
14 Apr 2022128.16128.75125.95126.00125.721,087,300
13 Apr 2022126.05128.05125.81127.95127.661,037,300
12 Apr 2022127.12128.14125.69126.64126.351,216,100
11 Apr 2022129.10130.02126.46126.90126.61841,800
08 Apr 2022129.93130.66129.09129.62129.331,107,600
07 Apr 2022127.32129.93126.95129.91129.621,800,200
06 Apr 2022128.39128.59125.78127.85127.562,057,700
05 Apr 2022125.43129.30125.43129.13128.842,187,100
04 Apr 2022126.93127.28124.66125.86125.581,349,700
01 Apr 2022126.75128.54125.88127.73127.441,616,900
31 Mar 2022128.42129.81127.84127.90127.611,363,100
30 Mar 2022129.05129.90127.95128.69128.401,150,200
29 Mar 2022126.84129.60126.84129.58129.291,712,200
28 Mar 2022125.40126.04123.33125.68125.401,603,300
28 Mar 20220.24 Dividend
25 Mar 2022124.61125.34123.82125.28124.761,129,700
24 Mar 2022121.30125.89121.16124.15123.632,393,500
23 Mar 2022119.79121.68117.86120.74120.242,420,000
22 Mar 2022121.26121.73119.94120.48119.981,819,700
21 Mar 2022120.73121.30120.06121.04120.541,444,100
18 Mar 2022122.36122.82119.70120.77120.272,951,500
17 Mar 2022120.98122.63120.17122.28121.771,830,200
16 Mar 2022120.00122.30119.34121.99121.481,599,300
15 Mar 2022119.31120.17118.01119.20118.701,269,000
14 Mar 2022119.82120.68117.05117.69117.201,384,800
11 Mar 2022120.27121.26118.18118.82118.322,031,200
10 Mar 2022116.76119.42115.83119.34118.841,441,500
09 Mar 2022117.97118.96117.07117.64117.151,201,900
08 Mar 2022115.91117.96114.27115.75115.271,719,000
07 Mar 2022120.28120.28115.72116.68116.191,654,900
04 Mar 2022120.59121.16119.05120.44119.941,363,800
03 Mar 2022123.72123.94121.18122.13121.621,504,100
02 Mar 2022122.54124.30121.86122.69122.182,070,900
01 Mar 2022124.77126.46121.08124.14123.627,107,800
01 Mar 2022103:100 Stock split
28 Feb 2022121.57123.70121.32123.49122.972,497,647
25 Feb 2022120.56123.12118.99123.01122.501,641,614
24 Feb 2022117.12119.98116.33119.88119.381,470,634
23 Feb 2022119.89120.80118.34119.01118.511,475,990
22 Feb 2022118.02120.73117.48119.39118.892,144,769
18 Feb 2022116.35118.24116.35117.50117.011,234,352
17 Feb 2022118.38118.38116.01116.48115.991,307,379
16 Feb 2022117.90119.11116.17118.93118.441,778,604
15 Feb 2022115.27118.72114.95118.58118.091,553,961
14 Feb 2022113.19114.52112.20113.58113.111,146,699
11 Feb 2022115.90116.96112.67112.83112.361,900,556
10 Feb 2022115.58117.67114.85115.31114.832,519,071
09 Feb 2022116.83118.64116.27116.55116.072,209,865
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...