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 (%)
Apr 29, 2022 121.07 122.22 118.22 118.57 1,232,009 -3.79(-3.10%)
Apr 28, 2022 121.91 122.66 120.50 122.36 1,227,592 +1.70(+1.41%)
Apr 27, 2022 121.46 122.54 120.30 120.66 1,228,528 -1.25(-1.02%)
Apr 26, 2022 124.08 125.35 121.82 121.91 840,482 -3.59(-2.86%)
Apr 25, 2022 122.94 125.60 122.47 125.50 970,338 +2.07(+1.68%)
Apr 22, 2022 127.32 127.55 122.67 123.43 1,645,506 -5.85(-4.53%)
Apr 21, 2022 132.52 132.61 129.23 129.28 1,339,332 -2.15(-1.64%)
Apr 20, 2022 129.08 131.76 128.73 131.43 2,012,982 +3.19(+2.49%)
Apr 19, 2022 123.79 128.50 123.75 128.24 2,176,319 +5.27(+4.29%)
Apr 18, 2022 123.35 124.88 122.49 122.97 993,933 -0.76(-0.61%)
Apr 14, 2022 125.85 126.43 123.68 123.73 1,107,305 -1.91(-1.52%)
Apr 13, 2022 123.78 125.74 123.53 125.64 1,056,353 +1.29(+1.03%)
Apr 12, 2022 124.83 125.83 123.42 124.35 1,238,418 -0.25(-0.20%)
Apr 11, 2022 126.77 127.67 124.18 124.61 857,260 -2.67(-2.10%)
Apr 08, 2022 127.58 128.30 126.76 127.28 1,128,079 -0.28(-0.22%)
Apr 07, 2022 125.02 127.58 124.66 127.56 1,931,032 +2.02(+1.61%)
Apr 06, 2022 126.07 126.27 123.50 125.54 2,095,532 -1.26(-0.99%)
Apr 05, 2022 123.17 126.97 123.17 126.80 2,227,297 +3.21(+2.60%)
Apr 04, 2022 124.64 124.98 122.41 123.59 1,374,546 -1.84(-1.46%)
Apr 01, 2022 124.46 126.22 123.61 125.42 1,646,644 -0.17(-0.13%)
Mar 31, 2022 126.10 127.46 125.53 125.59 1,388,175 -0.78(-0.61%)
Mar 30, 2022 126.72 127.56 125.64 126.37 1,171,322 -0.87(-0.69%)
Mar 29, 2022 124.55 127.26 124.55 127.24 1,743,667 +3.83(+3.10%)
Mar 28, 2022 123.14 123.77 121.10 123.41 1,632,831 +0.63(+0.51%)
Mar 25, 2022 122.13 122.84 121.35 122.78 1,152,719 +1.11(+0.91%)
Mar 24, 2022 118.88 123.38 118.75 121.67 2,442,158 +3.34(+2.82%)
Mar 23, 2022 117.40 119.25 115.51 118.33 2,469,229 +0.25(+0.22%)
Mar 22, 2022 118.84 119.30 117.54 118.08 1,858,975 -0.55(-0.46%)
Mar 21, 2022 118.32 118.88 117.67 118.63 1,473,451 +0.26(+0.22%)
Mar 18, 2022 119.92 120.37 117.31 118.36 3,011,516 -1.48(-1.23%)
Mar 17, 2022 118.57 120.18 117.78 119.84 1,867,418 +0.28(+0.24%)
Mar 16, 2022 117.61 119.86 116.96 119.56 1,631,832 +2.73(+2.34%)
Mar 15, 2022 116.93 117.78 115.66 116.82 1,294,783 +1.48(+1.28%)
Mar 14, 2022 117.43 118.28 114.72 115.34 1,412,972 -1.11(-0.95%)
Mar 11, 2022 117.87 118.84 115.82 116.45 2,072,599 -0.51(-0.44%)
Mar 10, 2022 114.43 117.04 116.96 1,470,813 +1.67(+1.44%)
Mar 09, 2022 115.62 116.59 114.74 115.30 1,226,313 +1.85(+1.63%)
Mar 08, 2022 113.60 115.61 111.99 113.44 1,753,948 -0.91(-0.80%)
Mar 07, 2022 117.88 117.88 113.41 114.35 1,688,563 -3.69(-3.12%)
Mar 04, 2022 118.19 118.75 116.68 118.04 1,392,482 -1.66(-1.38%)
Mar 03, 2022 121.25 121.47 118.77 119.70 1,534,680 -0.55(-0.46%)
Mar 02, 2022 120.10 121.82 119.43 120.25 2,113,021 -1.42(-1.17%)
Mar 01, 2022 122.28 123.94 118.67 121.67 7,252,328 +0.64(+0.53%)
Feb 28, 2022 119.15 121.23 118.90 121.02 2,548,392 +0.47(+0.39%)
Feb 25, 2022 118.16 120.66 117.67 120.56 1,675,024 +3.06(+2.61%)
Feb 24, 2022 114.78 117.59 114.01 117.49 1,500,499 +0.86(+0.73%)
Feb 23, 2022 117.50 118.39 115.98 116.64 1,505,986 -0.37(-0.32%)
Feb 22, 2022 115.67 118.32 115.13 117.01 2,188,381 +1.86(+1.61%)
Feb 18, 2022 115.15 0 +1.00(+0.88%)
Feb 17, 2022 116.02 116.02 113.70 114.15 1,333,990 -2.41(-2.07%)
Feb 16, 2022 115.55 116.73 113.84 116.56 1,814,793 +0.34(+0.29%)
Feb 15, 2022 112.97 116.35 112.66 116.22 1,631,597 +4.90(+4.40%)
Feb 14, 2022 110.94 112.24 109.97 111.32 1,170,026 +0.74(+0.67%)
Feb 11, 2022 113.59 114.63 110.42 110.58 1,939,238 -2.44(-2.16%)
Feb 10, 2022 113.28 115.32 112.56 113.01 2,570,269 -1.22(-1.07%)
Feb 09, 2022 114.50 116.28 113.95 114.23 2,254,782 +0.16(+0.14%)
Feb 08, 2022 103.52 114.49 103.52 114.07 4,752,445 +7.81(+7.35%)
Feb 07, 2022 108.76 113.13 106.12 106.26 6,613,489 -10.62(-9.09%)
Feb 04, 2022 115.13 117.78 114.67 116.88 1,844,305 +1.48(+1.29%)
Feb 03, 2022 115.80 115.39 1,966,508 -0.42(-0.36%)
Feb 02, 2022 115.35 116.68 113.52 115.81 2,586,540 -2.17(-1.84%)
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.