Skip to main content

Zimmer Holdings (NY: ZBH )

108.56 +4.69 (+4.51%)
Streaming Delayed Price Updated: 10:45 AM EDT, Oct 30, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2024 103.28 105.07 102.94 103.88 2,152,998 +0.28(+0.27%)
Oct 28, 2024 103.14 104.32 102.81 103.60 1,536,476 +1.25(+1.22%)
Oct 25, 2024 102.96 103.67 102.24 102.35 1,398,183 -1.65(-1.59%)
Oct 24, 2024 105.10 105.52 103.87 104.00 760,177 -0.70(-0.67%)
Oct 23, 2024 103.82 104.76 103.69 104.70 744,315 +0.44(+0.42%)
Oct 22, 2024 105.06 105.16 103.72 104.26 1,430,870 -0.94(-0.89%)
Oct 21, 2024 105.96 106.03 104.52 105.20 936,433 -1.11(-1.04%)
Oct 18, 2024 105.48 107.09 104.81 106.31 1,081,686 +1.36(+1.30%)
Oct 17, 2024 105.59 105.78 104.39 104.95 1,396,898 -0.51(-0.48%)
Oct 16, 2024 104.84 105.57 104.11 105.46 968,155 +0.86(+0.82%)
Oct 15, 2024 103.51 105.97 103.50 104.60 1,485,749 -0.23(-0.22%)
Oct 14, 2024 103.76 105.19 102.95 104.83 1,110,760 +1.33(+1.29%)
Oct 11, 2024 103.26 105.03 103.26 103.50 975,023 +0.68(+0.66%)
Oct 10, 2024 103.48 103.83 102.58 102.82 1,090,340 -0.64(-0.62%)
Oct 09, 2024 101.71 103.65 101.47 103.46 1,412,359 +1.69(+1.66%)
Oct 08, 2024 102.59 102.79 101.64 101.77 1,462,451 -0.51(-0.50%)
Oct 07, 2024 104.25 104.55 102.09 102.28 1,423,155 -2.40(-2.29%)
Oct 04, 2024 104.71 105.20 103.76 104.68 1,449,206 +0.49(+0.47%)
Oct 03, 2024 105.32 105.75 103.82 104.19 1,910,069 -1.50(-1.42%)
Oct 02, 2024 107.04 107.19 105.56 105.69 1,474,383 -1.65(-1.54%)
Oct 01, 2024 107.86 108.23 106.69 107.34 1,561,019 -0.61(-0.57%)
Sep 30, 2024 108.24 108.25 107.27 107.95 1,024,850 -0.03(-0.03%)
Sep 27, 2024 108.53 109.95 107.95 107.98 1,168,872 +0.51(+0.47%)
Sep 26, 2024 106.65 107.75 106.65 107.47 1,214,432 +1.21(+1.14%)
Sep 25, 2024 107.95 107.95 106.18 106.26 1,315,505 -1.31(-1.22%)
Sep 24, 2024 107.36 107.72 106.55 107.57 1,377,807 +0.24(+0.22%)
Sep 23, 2024 107.04 107.45 106.07 107.33 1,295,885 +1.15(+1.08%)
Sep 20, 2024 105.34 106.50 104.78 106.18 3,928,762 +0.08(+0.08%)
Sep 19, 2024 107.27 107.51 106.07 106.10 1,737,664 +0.06(+0.06%)
Sep 18, 2024 105.94 106.90 105.02 106.04 1,466,076 +0.04(+0.04%)
Sep 17, 2024 107.19 107.55 104.25 106.00 1,929,122 -1.19(-1.11%)
Sep 16, 2024 106.60 107.35 106.01 107.19 1,263,941 +1.17(+1.10%)
Sep 13, 2024 104.97 107.70 104.97 106.02 1,463,737 +1.12(+1.06%)
Sep 12, 2024 104.92 105.08 103.86 104.91 1,440,023 -0.01(-0.01%)
Sep 11, 2024 104.39 105.00 103.17 104.92 1,261,442 -0.01(-0.01%)
Sep 10, 2024 104.48 105.08 103.76 104.93 1,638,971 +0.33(+0.31%)
Sep 09, 2024 104.85 106.07 104.30 104.60 1,930,628 +0.02(+0.02%)
Sep 06, 2024 105.28 105.28 103.81 104.58 2,523,758 +0.34(+0.33%)
Sep 05, 2024 108.42 108.93 103.90 104.24 4,939,754 -9.99(-8.74%)
Sep 04, 2024 115.74 116.30 113.67 114.23 1,147,432 -1.69(-1.45%)
Sep 03, 2024 115.07 116.45 114.75 115.91 1,431,832 +0.71(+0.61%)
Aug 30, 2024 114.69 115.67 114.36 115.20 1,588,438 +0.79(+0.69%)
Aug 29, 2024 114.67 115.09 113.66 114.42 807,054 +0.48(+0.42%)
Aug 28, 2024 114.47 114.89 113.60 113.94 688,545 -0.48(-0.42%)
Aug 27, 2024 114.42 115.10 114.27 114.42 916,342 +0.04(+0.03%)
Aug 26, 2024 115.06 116.11 113.98 114.38 915,497 -0.42(-0.36%)
Aug 23, 2024 113.75 115.08 113.31 114.80 790,199 +1.63(+1.44%)
Aug 22, 2024 112.53 113.26 112.20 113.17 1,167,138 +1.29(+1.15%)
Aug 21, 2024 111.75 112.24 110.82 111.88 828,687 +0.49(+0.44%)
Aug 20, 2024 111.55 112.25 111.08 111.39 960,132 -0.13(-0.12%)
Aug 19, 2024 110.41 111.84 110.41 111.52 1,005,570 +1.12(+1.01%)
Aug 16, 2024 109.61 110.68 109.58 110.41 965,350 +0.75(+0.68%)
Aug 15, 2024 108.76 110.01 108.67 109.66 1,154,318 +1.27(+1.17%)
Aug 14, 2024 109.34 109.93 107.52 108.39 1,168,597 -0.68(-0.62%)
Aug 13, 2024 106.73 109.66 106.52 109.07 1,455,571 +2.30(+2.16%)
Aug 12, 2024 107.76 108.00 106.00 106.76 1,545,950 -1.08(-1.00%)
Aug 09, 2024 108.06 108.31 107.15 107.84 1,177,370 -0.62(-0.57%)
Aug 08, 2024 105.77 108.61 105.77 108.46 2,014,587 +2.88(+2.73%)
Aug 07, 2024 106.46 109.85 105.29 105.58 3,057,528 -3.75(-3.43%)
Aug 06, 2024 107.01 110.65 106.71 109.33 1,895,736 +2.52(+2.36%)
Aug 05, 2024 108.91 109.31 106.38 106.80 1,680,607 -3.31(-3.01%)
Aug 02, 2024 110.97 111.68 108.58 110.11 1,194,072 -0.76(-0.68%)
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.