Skip to main content

Zimmer Holdings (NY: ZBH )

108.22 -0.24 (-0.22%)
Official Closing Price Updated: 7:00 PM EDT, Jun 25, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2011 53.06 53.26 52.80 52.92 1,189,111 -0.37(-0.69%)
Mar 30, 2011 53.34 53.56 53.23 53.28 877,865 -0.01(-0.02%)
Mar 29, 2011 53.05 53.37 52.68 53.29 1,045,104 +0.34(+0.64%)
Mar 28, 2011 53.13 53.27 52.90 52.95 696,046 -0.15(-0.28%)
Mar 25, 2011 52.59 53.39 52.55 53.10 1,002,744 +0.65(+1.23%)
Mar 24, 2011 52.69 52.79 52.13 52.45 1,715,361 -0.09(-0.17%)
Mar 23, 2011 52.92 53.15 52.20 52.54 1,726,233 -0.57(-1.07%)
Mar 22, 2011 53.63 53.66 53.11 53.11 1,153,192 -0.53(-0.99%)
Mar 21, 2011 53.76 53.83 53.48 53.64 1,330,714 +0.92(+1.74%)
Mar 18, 2011 52.85 53.33 52.48 52.72 1,817,567 +0.52(+1.00%)
Mar 17, 2011 52.65 52.79 52.02 52.20 1,183,096 +0.26(+0.50%)
Mar 16, 2011 52.77 53.23 51.68 51.94 2,327,453 -1.10(-2.08%)
Mar 15, 2011 52.22 53.20 52.12 53.04 1,937,293 -0.31(-0.57%)
Mar 14, 2011 53.53 53.75 52.78 53.34 1,207,873 -0.58(-1.07%)
Mar 11, 2011 53.69 54.11 53.06 53.92 1,047,620 +0.36(+0.67%)
Mar 10, 2011 54.48 54.55 53.56 53.56 1,682,626 -1.52(-2.76%)
Mar 09, 2011 54.81 55.31 54.75 55.08 1,019,952 +0.20(+0.37%)
Mar 08, 2011 54.18 55.08 53.93 54.88 1,186,729 +0.80(+1.47%)
Mar 07, 2011 55.00 55.07 53.85 54.09 1,880,201 -0.77(-1.40%)
Mar 04, 2011 55.13 55.38 54.53 54.86 1,265,682 -0.41(-0.74%)
Mar 03, 2011 54.73 55.43 54.61 55.27 1,540,497 +0.88(+1.62%)
Mar 02, 2011 53.38 54.44 52.98 54.38 1,756,751 +0.87(+1.62%)
Mar 01, 2011 55.36 55.36 53.51 53.52 1,675,438 -0.98(-1.80%)
Feb 28, 2011 54.31 54.95 54.01 54.50 1,766,785 +0.30(+0.55%)
Feb 25, 2011 53.62 54.49 53.62 54.20 2,063,511 +0.87(+1.62%)
Feb 24, 2011 53.82 54.18 53.10 53.34 2,105,274 -0.39(-0.73%)
Feb 23, 2011 55.25 55.48 53.72 53.73 3,185,589 -0.47(-0.87%)
Feb 22, 2011 54.81 55.23 54.15 54.20 3,805,226 -1.51(-2.71%)
Feb 18, 2011 55.17 57.02 54.69 55.71 3,312,773 +1.29(+2.38%)
Feb 17, 2011 53.28 54.46 53.15 54.42 2,111,771 +0.82(+1.53%)
Feb 16, 2011 53.14 53.71 52.99 53.60 1,378,904 +0.56(+1.05%)
Feb 15, 2011 52.87 53.20 52.75 53.04 985,913 -0.10(-0.18%)
Feb 14, 2011 52.96 53.30 52.89 53.13 753,636 +0.13(+0.25%)
Feb 11, 2011 52.22 53.12 52.02 53.00 2,250,444 +0.51(+0.97%)
Feb 10, 2011 51.60 52.75 51.60 52.50 2,482,381 +0.59(+1.15%)
Feb 09, 2011 52.42 52.52 51.43 51.90 2,690,367 -0.52(-0.98%)
Feb 08, 2011 52.51 52.89 52.24 52.42 2,042,407 -0.03(-0.05%)
Feb 07, 2011 53.00 53.05 52.40 52.44 3,165,941 -0.58(-1.09%)
Feb 04, 2011 52.89 53.10 52.44 53.02 2,797,432 +0.13(+0.25%)
Feb 03, 2011 52.65 52.99 52.47 52.89 2,607,185 -0.02(-0.03%)
Feb 02, 2011 52.38 53.03 52.04 52.91 2,292,411 +0.27(+0.51%)
Feb 01, 2011 51.88 52.81 51.86 52.64 1,917,667 +0.92(+1.77%)
Jan 31, 2011 51.29 51.95 51.14 51.72 2,289,515 +0.51(+0.99%)
Jan 28, 2011 51.56 51.75 51.08 51.21 2,959,614 -0.44(-0.85%)
Jan 27, 2011 50.71 53.05 50.35 51.65 5,925,846 +3.32(+6.87%)
Jan 26, 2011 49.35 49.45 47.99 48.33 3,885,649 -0.96(-1.95%)
Jan 25, 2011 48.13 49.39 47.93 49.29 3,013,657 +0.83(+1.71%)
Jan 24, 2011 49.17 49.38 48.23 48.46 2,198,477 -0.81(-1.65%)
Jan 21, 2011 49.23 50.06 48.90 49.27 2,592,851 +0.45(+0.93%)
Jan 20, 2011 48.92 49.25 48.58 48.82 1,817,042 -0.08(-0.16%)
Jan 19, 2011 49.19 49.48 48.70 48.89 2,413,446 -0.20(-0.41%)
Jan 18, 2011 48.79 49.25 48.59 49.10 1,794,607 +0.34(+0.70%)
Jan 14, 2011 48.20 48.84 48.10 48.76 1,657,407 +0.29(+0.60%)
Jan 13, 2011 48.61 48.68 48.29 48.47 1,291,878 -0.23(-0.47%)
Jan 12, 2011 48.20 48.69 47.91 48.69 2,406,163 +0.71(+1.48%)
Jan 11, 2011 47.08 48.51 47.04 47.99 3,647,648 +1.65(+3.57%)
Jan 10, 2011 46.13 46.41 45.91 46.33 2,559,546 +0.36(+0.78%)
Jan 07, 2011 46.11 46.14 45.59 45.98 3,073,475 -0.01(-0.02%)
Jan 06, 2011 47.23 47.24 45.60 45.98 4,910,244 -1.47(-3.09%)
Jan 05, 2011 47.19 47.45 47.13 47.45 2,062,364 +0.03(+0.07%)
Jan 04, 2011 48.05 48.18 47.30 47.42 2,059,299 -0.64(-1.33%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.