NYSE - Delayed Quote USD

Zimmer Biomet Holdings, Inc. (ZBH)

119.43 +0.10 (+0.08%)
At close: 4:00 PM EDT
119.43 +0.01 (+0.01%)
After hours: 4:09 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 19, 2024 119.90 120.14 118.99 119.43 119.43 1,264,638
Apr 18, 2024 121.45 121.45 118.63 119.33 119.33 1,442,300
Apr 17, 2024 122.87 122.87 120.04 121.30 121.30 1,521,600
Apr 16, 2024 123.96 124.32 121.40 122.07 122.07 1,628,500
Apr 15, 2024 126.00 127.32 123.96 124.00 124.00 1,052,800
Apr 12, 2024 126.40 127.10 123.71 124.48 124.48 1,048,600
Apr 11, 2024 128.55 128.55 126.98 127.52 127.52 1,086,600
Apr 10, 2024 127.81 127.94 126.39 127.72 127.72 823,300
Apr 9, 2024 127.36 129.50 126.55 129.40 129.40 1,203,700
Apr 8, 2024 127.31 127.63 126.59 126.69 126.69 1,106,400
Apr 5, 2024 127.53 128.07 126.15 127.33 127.33 791,700
Apr 4, 2024 130.89 130.89 127.43 127.56 127.56 1,032,900
Apr 3, 2024 128.50 130.50 128.50 130.01 130.01 1,369,900
Apr 2, 2024 129.25 129.30 127.57 128.47 128.47 1,057,000
Apr 1, 2024 131.61 131.61 129.68 129.75 129.75 745,000
Mar 28, 2024 132.93 133.90 131.60 131.98 131.98 1,425,300
Mar 27, 2024 0.24 Dividend
Mar 27, 2024 128.52 132.63 128.51 132.61 132.61 1,806,700
Mar 26, 2024 128.37 128.61 127.85 127.87 127.63 1,080,400
Mar 25, 2024 127.92 128.48 127.61 127.91 127.67 1,242,400
Mar 22, 2024 127.27 127.65 125.88 127.20 126.96 1,419,200
Mar 21, 2024 126.99 127.50 126.14 127.07 126.83 747,000
Mar 20, 2024 126.24 127.35 125.88 126.53 126.29 1,069,200
Mar 19, 2024 126.00 126.75 124.91 126.66 126.42 949,300
Mar 18, 2024 125.27 126.31 125.10 125.96 125.72 972,300
Mar 15, 2024 124.38 125.68 124.38 125.17 124.94 2,672,400
Mar 14, 2024 126.26 126.94 125.05 125.73 125.49 1,203,900
Mar 13, 2024 128.24 128.47 126.47 126.59 126.35 847,000
Mar 12, 2024 127.62 128.42 127.12 128.21 127.97 1,073,000
Mar 11, 2024 126.70 128.36 126.17 128.04 127.80 1,079,800
Mar 8, 2024 126.98 128.15 126.40 126.74 126.50 1,395,200
Mar 7, 2024 126.63 128.14 126.24 127.36 127.12 1,057,900
Mar 6, 2024 125.02 126.81 124.83 125.83 125.59 753,100
Mar 5, 2024 125.92 126.36 124.42 124.78 124.55 1,308,300
Mar 4, 2024 123.76 126.47 122.49 125.51 125.27 1,658,500
Mar 1, 2024 124.05 124.92 123.64 124.01 123.78 740,100
Feb 29, 2024 124.22 124.84 122.90 124.36 124.13 2,415,800
Feb 28, 2024 125.94 126.00 123.71 124.13 123.90 1,415,700
Feb 27, 2024 126.62 127.06 126.08 126.37 126.13 840,200
Feb 26, 2024 128.87 129.20 126.86 126.88 126.64 1,659,700
Feb 23, 2024 128.63 129.51 128.08 129.18 128.94 1,023,500
Feb 22, 2024 128.00 129.12 127.08 128.54 128.30 1,410,600
Feb 21, 2024 125.09 128.85 124.41 128.35 128.11 2,217,300
Feb 20, 2024 124.94 125.94 122.58 124.98 124.75 1,388,800
Feb 16, 2024 124.15 125.96 124.02 124.71 124.48 1,455,400
Feb 15, 2024 122.16 124.50 122.16 124.40 124.17 1,571,100
Feb 14, 2024 123.42 124.18 121.59 121.84 121.61 1,754,500
Feb 13, 2024 125.00 125.63 122.31 123.16 122.93 1,317,600
Feb 12, 2024 122.91 126.02 122.84 125.85 125.61 1,836,800
Feb 9, 2024 123.90 125.31 121.17 122.80 122.57 3,355,600
Feb 8, 2024 120.67 124.53 119.13 123.04 122.81 4,306,800
Feb 7, 2024 127.86 128.49 127.24 127.55 127.31 2,073,600
Feb 6, 2024 125.25 127.62 125.25 127.60 127.36 1,828,600
Feb 5, 2024 126.08 126.89 125.15 125.36 125.12 1,180,000
Feb 2, 2024 126.91 127.40 125.60 126.32 126.08 1,058,500
Feb 1, 2024 125.43 127.25 124.14 127.25 127.01 1,434,500
Jan 31, 2024 124.02 127.45 124.02 125.60 125.36 2,460,100
Jan 30, 2024 122.87 123.20 121.90 122.37 122.14 1,448,600
Jan 29, 2024 121.25 122.93 120.94 122.92 122.69 1,261,100
Jan 26, 2024 122.84 123.11 121.57 121.69 121.46 982,800
Jan 25, 2024 119.98 121.96 119.98 121.96 121.73 1,127,600
Jan 24, 2024 121.06 121.31 119.46 120.52 120.29 2,376,200
Jan 23, 2024 124.27 125.00 120.43 121.08 120.85 1,996,300
Jan 22, 2024 123.69 124.16 122.48 122.59 122.36 1,405,400
Jan 19, 2024 123.92 124.05 122.02 123.36 123.13 1,562,900
Jan 18, 2024 123.20 124.54 122.48 123.83 123.60 1,801,600
Jan 17, 2024 122.03 122.58 121.16 122.23 122.00 1,128,400
Jan 16, 2024 121.91 122.69 121.17 122.64 122.41 1,450,400
Jan 12, 2024 123.69 124.75 122.35 123.07 122.84 1,735,800
Jan 11, 2024 123.23 124.81 122.19 122.38 122.15 1,643,100
Jan 10, 2024 121.70 123.67 121.62 123.23 123.00 1,680,000
Jan 9, 2024 121.63 124.27 120.66 121.87 121.64 2,921,800
Jan 8, 2024 120.63 122.78 120.52 121.97 121.74 1,427,600
Jan 5, 2024 119.72 121.30 119.69 119.98 119.75 1,391,000
Jan 4, 2024 119.90 120.88 119.40 120.20 119.97 2,099,400
Jan 3, 2024 120.93 121.30 119.72 120.47 120.24 2,325,500
Jan 2, 2024 121.02 122.40 120.72 121.39 121.16 1,087,400
Dec 29, 2023 121.46 122.40 121.24 121.70 121.47 849,600
Dec 28, 2023 120.93 122.08 120.90 121.63 121.40 662,200
Dec 27, 2023 121.20 121.79 120.80 121.13 120.90 1,058,600
Dec 26, 2023 0.24 Dividend
Dec 26, 2023 120.22 121.92 120.20 121.42 121.19 1,870,700
Dec 22, 2023 120.30 121.09 119.91 120.56 120.09 1,337,800
Dec 21, 2023 120.57 121.16 119.09 119.65 119.19 1,971,100
Dec 20, 2023 120.38 120.45 119.10 120.00 119.54 3,205,400
Dec 19, 2023 118.71 120.02 118.51 119.97 119.51 1,508,900
Dec 18, 2023 118.84 119.31 118.21 118.80 118.34 2,075,000
Dec 15, 2023 118.00 118.98 117.31 118.69 118.23 4,073,900
Dec 14, 2023 119.09 120.33 118.43 118.53 118.07 2,049,000
Dec 13, 2023 117.34 118.15 116.50 117.90 117.44 2,301,300
Dec 12, 2023 118.31 118.31 116.95 117.45 117.00 2,051,300
Dec 11, 2023 117.17 118.27 116.96 117.98 117.52 2,066,300
Dec 8, 2023 117.31 117.76 116.76 117.30 116.85 1,357,900
Dec 7, 2023 116.56 117.59 115.59 117.29 116.84 1,141,300
Dec 6, 2023 116.36 116.59 115.29 116.13 115.68 1,385,800
Dec 5, 2023 116.36 116.36 114.64 115.82 115.37 1,028,400
Dec 4, 2023 117.30 118.87 116.64 116.89 116.44 1,534,000
Dec 1, 2023 117.31 118.16 115.90 117.97 117.51 1,503,100
Nov 30, 2023 114.13 116.49 113.58 116.31 115.86 2,678,200
Nov 29, 2023 113.50 114.96 113.27 113.92 113.48 1,311,200
Nov 28, 2023 113.69 113.77 112.71 113.09 112.65 1,212,800
Nov 27, 2023 113.08 114.03 112.84 113.84 113.40 1,301,400
Nov 24, 2023 113.80 114.17 113.22 113.43 112.99 605,500
Nov 22, 2023 113.82 114.80 113.20 113.83 113.39 1,246,200
Nov 21, 2023 112.98 113.25 112.36 112.90 112.46 1,629,300
Nov 20, 2023 111.62 112.65 111.34 112.50 112.07 1,345,100
Nov 17, 2023 112.35 112.66 111.33 111.67 111.24 2,991,400
Nov 16, 2023 110.76 111.98 110.33 111.55 111.12 2,300,700
Nov 15, 2023 108.07 111.05 108.07 110.50 110.07 3,648,600
Nov 14, 2023 107.44 109.16 107.12 108.07 107.65 1,909,700
Nov 13, 2023 106.55 108.52 105.74 105.82 105.41 1,702,200
Nov 10, 2023 104.57 105.78 102.73 105.42 105.01 1,965,900
Nov 9, 2023 105.35 105.59 103.43 104.12 103.72 1,729,100
Nov 8, 2023 105.96 106.48 103.97 104.86 104.45 1,524,700
Nov 7, 2023 106.14 108.39 104.62 105.93 105.52 2,699,200
Nov 6, 2023 108.51 109.44 107.80 109.30 108.88 2,443,700
Nov 3, 2023 110.69 111.31 107.78 108.75 108.33 2,140,100
Nov 2, 2023 105.86 110.82 105.76 110.20 109.77 3,030,300
Nov 1, 2023 104.52 105.21 103.51 105.07 104.66 1,503,100
Oct 31, 2023 104.00 105.17 103.49 104.41 104.01 1,382,000
Oct 30, 2023 103.76 104.10 102.33 103.41 103.01 1,309,800
Oct 27, 2023 104.00 104.81 102.71 103.19 102.79 1,534,500
Oct 26, 2023 103.52 104.38 102.98 103.12 102.72 1,197,700
Oct 25, 2023 104.70 104.75 103.22 103.64 103.24 1,698,500
Oct 24, 2023 104.95 105.53 104.17 104.84 104.43 1,542,000
Oct 23, 2023 104.53 106.32 104.53 105.16 104.75 1,698,200
Oct 20, 2023 104.06 105.62 103.70 104.56 104.16 1,294,000
Oct 19, 2023 105.94 107.29 104.72 104.81 104.41 1,412,200
Oct 18, 2023 106.59 108.10 105.59 106.19 105.78 1,397,500
Oct 17, 2023 104.37 108.02 104.09 106.59 106.18 1,455,000
Oct 16, 2023 105.08 105.43 103.68 105.05 104.64 1,284,400
Oct 13, 2023 102.33 104.77 102.00 104.30 103.90 1,556,600
Oct 12, 2023 105.35 106.06 102.05 102.72 102.32 2,906,600
Oct 11, 2023 111.02 111.02 104.16 105.35 104.94 3,841,300
Oct 10, 2023 110.66 112.95 110.22 112.19 111.76 999,400
Oct 9, 2023 110.27 111.14 109.80 110.69 110.26 865,900
Oct 6, 2023 108.75 111.70 108.20 110.91 110.48 1,570,500
Oct 5, 2023 110.04 110.35 108.20 109.30 108.88 1,048,200
Oct 4, 2023 110.58 110.99 108.10 109.69 109.27 1,597,600
Oct 3, 2023 110.66 111.29 108.63 110.32 109.89 1,850,400
Oct 2, 2023 111.35 111.93 110.85 111.42 110.99 1,445,400
Sep 29, 2023 113.16 114.15 111.77 112.22 111.79 1,986,900
Sep 28, 2023 0.24 Dividend
Sep 28, 2023 111.00 114.34 110.96 112.46 112.03 1,939,000
Sep 27, 2023 112.62 112.80 108.52 110.76 110.09 3,121,500
Sep 26, 2023 116.77 117.11 112.42 112.46 111.78 3,610,500
Sep 25, 2023 116.78 117.62 116.51 117.35 116.64 886,700
Sep 22, 2023 117.27 117.64 116.37 116.85 116.15 1,267,300
Sep 21, 2023 119.88 119.90 117.77 117.80 117.09 1,489,200
Sep 20, 2023 122.35 122.44 120.16 120.31 119.59 1,055,900
Sep 19, 2023 122.00 122.35 120.78 121.61 120.88 970,200
Sep 18, 2023 121.31 123.01 121.22 122.03 121.30 1,580,900
Sep 15, 2023 121.39 123.07 120.83 121.31 120.58 2,547,100
Sep 14, 2023 120.92 122.01 120.42 121.62 120.89 996,600
Sep 13, 2023 121.28 121.83 120.50 120.63 119.90 1,160,900
Sep 12, 2023 122.42 122.98 121.31 121.43 120.70 957,100
Sep 11, 2023 121.22 123.35 121.03 122.44 121.70 1,285,900
Sep 8, 2023 120.37 121.57 119.82 120.65 119.92 1,104,500
Sep 7, 2023 123.77 123.77 120.03 120.51 119.78 1,816,400
Sep 6, 2023 117.77 123.66 117.50 122.67 121.93 3,625,200
Sep 5, 2023 119.56 120.04 117.80 117.81 117.10 1,645,000
Sep 1, 2023 119.61 119.80 118.11 119.45 118.73 1,463,300
Aug 31, 2023 120.63 121.09 119.12 119.12 118.40 2,746,000
Aug 30, 2023 119.30 120.88 118.73 120.24 119.52 2,018,000
Aug 29, 2023 117.93 119.42 117.14 119.23 118.51 2,213,800
Aug 28, 2023 119.00 119.30 116.04 117.53 116.82 2,658,500
Aug 25, 2023 114.58 115.78 114.16 115.24 114.55 1,456,700
Aug 24, 2023 114.89 115.33 113.99 114.32 113.63 1,953,000
Aug 23, 2023 116.55 116.81 114.38 114.85 114.16 2,755,200
Aug 22, 2023 117.40 118.11 114.75 115.75 115.05 3,648,900
Aug 21, 2023 119.44 120.54 119.02 120.35 119.63 1,248,100
Aug 18, 2023 119.09 119.59 118.17 119.18 118.46 1,329,600
Aug 17, 2023 121.35 121.55 119.41 119.44 118.72 1,007,100
Aug 16, 2023 122.07 122.82 120.91 120.98 120.25 943,800
Aug 15, 2023 123.17 123.94 122.26 122.52 121.78 994,800
Aug 14, 2023 124.00 124.75 123.61 123.71 122.96 838,900
Aug 11, 2023 124.60 125.20 123.79 123.93 123.18 1,778,300
Aug 10, 2023 125.64 126.49 124.81 124.85 124.10 856,500
Aug 9, 2023 125.16 127.42 124.97 125.21 124.46 1,401,700
Aug 8, 2023 125.00 125.25 123.19 124.86 124.11 1,787,600
Aug 7, 2023 126.77 127.27 125.41 125.63 124.87 1,273,300
Aug 4, 2023 125.96 128.16 125.81 126.32 125.56 1,560,300
Aug 3, 2023 127.65 127.65 125.59 125.79 125.03 2,094,400
Aug 2, 2023 131.78 131.97 127.74 128.38 127.61 2,264,000
Aug 1, 2023 131.08 134.00 130.21 132.27 131.47 3,495,100
Jul 31, 2023 139.31 139.31 137.68 138.15 137.32 1,619,500
Jul 28, 2023 140.45 140.77 138.51 139.34 138.50 997,100
Jul 27, 2023 142.44 142.54 139.85 139.86 139.02 1,441,600
Jul 26, 2023 139.77 142.26 139.46 141.82 140.97 996,600
Jul 25, 2023 140.47 140.76 139.31 140.30 139.46 842,700
Jul 24, 2023 142.45 143.09 140.45 140.87 140.02 1,466,800
Jul 21, 2023 142.54 143.24 141.85 142.23 141.37 1,123,200
Jul 20, 2023 140.12 143.09 139.68 142.73 141.87 1,464,900
Jul 19, 2023 140.87 141.72 139.59 140.79 139.94 1,013,700
Jul 18, 2023 140.12 141.25 139.30 140.86 140.01 1,097,900
Jul 17, 2023 142.11 142.86 140.32 140.66 139.81 1,297,000
Jul 14, 2023 143.27 144.13 142.14 142.37 141.51 1,191,200
Jul 13, 2023 142.59 143.29 141.87 143.11 142.25 966,500
Jul 12, 2023 143.90 143.90 141.89 142.65 141.79 969,500
Jul 11, 2023 142.06 143.28 141.53 143.18 142.32 819,900
Jul 10, 2023 141.25 142.65 141.16 142.51 141.65 1,421,300
Jul 7, 2023 140.60 141.35 139.84 140.86 140.01 1,165,500
Jul 6, 2023 141.69 141.85 140.16 141.20 140.35 885,900
Jul 5, 2023 142.42 142.57 141.28 142.36 141.50 1,181,600
Jul 3, 2023 144.80 144.80 142.51 142.51 141.65 662,500
Jun 30, 2023 146.23 147.50 145.51 145.60 144.72 1,281,900
Jun 29, 2023 143.16 146.21 143.02 145.15 144.28 1,169,900
Jun 28, 2023 144.49 145.74 143.77 144.00 143.13 1,019,800
Jun 27, 2023 142.82 144.87 142.29 144.81 143.94 855,300
Jun 26, 2023 143.87 144.29 141.60 142.81 141.95 1,110,000
Jun 23, 2023 0.24 Dividend
Jun 23, 2023 143.73 145.03 142.51 143.99 143.12 1,560,600
Jun 22, 2023 143.19 144.75 142.72 144.58 143.47 921,800
Jun 21, 2023 143.30 143.43 142.34 142.89 141.79 1,127,500
Jun 20, 2023 143.30 144.58 142.21 143.66 142.56 1,297,700
Jun 16, 2023 144.04 144.75 142.93 144.10 142.99 2,813,500
Jun 15, 2023 141.92 142.59 140.61 142.58 141.49 1,488,000
Jun 14, 2023 141.10 146.00 141.10 142.01 140.92 2,942,000
Jun 13, 2023 135.09 137.13 134.58 136.83 135.78 747,700
Jun 12, 2023 135.68 136.57 134.39 135.55 134.51 1,053,200
Jun 9, 2023 134.69 136.35 134.22 136.01 134.97 1,291,500
Jun 8, 2023 133.51 136.45 133.25 135.29 134.25 2,329,000
Jun 7, 2023 130.49 133.52 130.10 133.07 132.05 2,151,800
Jun 6, 2023 130.72 131.03 129.15 130.27 129.27 787,100
Jun 5, 2023 130.00 130.70 129.62 130.47 129.47 993,800
Jun 2, 2023 127.82 130.12 127.36 129.81 128.81 1,441,100
Jun 1, 2023 127.54 127.85 126.53 127.36 126.38 1,560,000
May 31, 2023 125.44 127.52 124.70 127.34 126.36 6,918,800
May 30, 2023 127.28 127.93 125.89 126.43 125.46 1,234,200
May 26, 2023 127.83 129.36 127.05 127.65 126.67 1,354,300
May 25, 2023 127.75 128.88 126.40 127.80 126.82 1,390,400
May 24, 2023 129.82 129.85 128.38 128.62 127.63 1,169,000
May 23, 2023 134.45 134.93 130.25 130.32 129.32 1,153,700
May 22, 2023 135.23 137.17 135.22 135.27 134.23 1,244,300
May 19, 2023 135.21 136.54 133.96 135.00 133.96 2,357,000
May 18, 2023 134.29 135.42 133.90 135.02 133.98 1,132,800
May 17, 2023 135.13 135.57 133.41 134.33 133.30 1,071,500
May 16, 2023 136.18 136.47 134.81 134.84 133.81 929,400
May 15, 2023 136.78 137.70 136.53 136.82 135.77 905,300
May 12, 2023 136.79 137.42 136.04 136.75 135.70 840,700
May 11, 2023 137.00 138.00 136.18 136.69 135.64 899,700
May 10, 2023 136.58 137.91 135.00 137.42 136.37 1,163,400
May 9, 2023 137.04 137.68 136.02 136.05 135.01 1,017,600
May 8, 2023 137.22 137.94 135.97 137.44 136.39 1,304,500
May 5, 2023 137.15 138.22 136.82 137.91 136.85 993,900
May 4, 2023 138.46 138.72 136.39 136.63 135.58 1,410,500
May 3, 2023 143.99 144.49 139.16 139.62 138.55 1,820,400
May 2, 2023 146.00 149.25 142.14 143.01 141.91 4,609,900
May 1, 2023 138.28 139.86 138.02 138.83 137.76 2,006,600
Apr 28, 2023 138.12 139.25 137.70 138.44 137.38 1,496,900
Apr 27, 2023 138.80 139.72 137.40 138.35 137.29 1,310,600
Apr 26, 2023 138.66 139.20 137.47 139.08 138.01 1,440,600
Apr 25, 2023 137.95 139.20 137.95 139.06 137.99 1,530,900
Apr 24, 2023 138.53 138.82 137.67 138.14 137.08 748,100
Apr 21, 2023 139.28 140.29 137.37 137.92 136.86 1,281,000
Apr 20, 2023 138.06 138.95 137.52 138.35 137.29 1,494,100

Related Tickers

SYK Stryker Corporation
325.43
-0.62%
 
SNN Smith & Nephew plc
23.84
-0.71%
 
ZIMV ZimVie Inc.
15.43
-1.59%
 
EW Edwards Lifesciences Corporation
85.94
-0.59%
 
CNMD CONMED Corporation
72.64
+2.19%
 
BSX Boston Scientific Corporation
67.33
-0.13%
 
STE STERIS plc
199.51
-0.65%
 
PODD Insulet Corporation
166.25
+0.92%
 
MDT Medtronic plc
79.48
+0.37%
 
IRTC iRhythm Technologies, Inc.
112.09
-0.03%