Skip to main content

Zimmer Holdings (NY:ZBH)

91.21 -0.25 (-0.27%)
Official Closing Price Updated: 7:00 PM EDT, Jun 30, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2025 91.32 91.61 90.60 91.21 1,245,409 -0.25(-0.27%)
Jun 27, 2025 91.79 92.64 90.80 91.46 5,490,932 -0.28(-0.31%)
Jun 26, 2025 92.67 92.83 90.61 91.74 2,822,038 -0.81(-0.88%)
Jun 25, 2025 91.64 92.74 91.51 92.55 2,546,346 +0.45(+0.49%)
Jun 24, 2025 91.48 92.41 90.84 92.10 1,817,115 +0.84(+0.92%)
Jun 23, 2025 90.56 91.42 89.62 91.26 1,692,525 +0.28(+0.31%)
Jun 20, 2025 90.70 91.25 90.32 90.98 4,071,303 +0.67(+0.74%)
Jun 18, 2025 90.03 90.86 89.43 90.32 1,920,276 +0.34(+0.38%)
Jun 17, 2025 90.99 91.75 89.86 89.98 1,681,604 -1.94(-2.12%)
Jun 16, 2025 91.18 92.13 90.13 91.92 2,212,159 +0.88(+0.96%)
Jun 13, 2025 92.01 93.06 90.89 91.04 1,374,055 -1.97(-2.12%)
Jun 12, 2025 93.77 94.06 92.72 93.02 1,113,705 -0.98(-1.04%)
Jun 11, 2025 94.75 95.10 93.60 94.00 1,220,699 -0.68(-0.72%)
Jun 10, 2025 93.20 94.70 92.47 94.67 1,309,564 +2.08(+2.25%)
Jun 09, 2025 92.30 93.85 91.38 92.59 1,993,841 +0.45(+0.49%)
Jun 06, 2025 92.34 92.74 91.73 92.14 1,005,797 +0.46(+0.50%)
Jun 05, 2025 91.55 92.46 91.16 91.68 1,268,750 +0.46(+0.50%)
Jun 04, 2025 91.77 92.03 91.03 91.22 1,531,983 -0.39(-0.42%)
Jun 03, 2025 90.30 92.16 88.99 91.61 1,385,142 +0.74(+0.81%)
Jun 02, 2025 91.30 91.79 90.37 90.87 1,652,499 -1.06(-1.15%)
May 30, 2025 92.70 92.79 91.20 91.93 3,541,565 -1.17(-1.25%)
May 29, 2025 92.13 93.10 91.49 93.10 1,654,744 +1.05(+1.14%)
May 28, 2025 93.81 94.26 91.86 92.05 1,478,156 -1.92(-2.04%)
May 27, 2025 93.36 94.40 93.10 93.97 3,895,645 +1.57(+1.69%)
May 23, 2025 90.59 93.76 89.97 92.40 3,149,251 +0.97(+1.06%)
May 22, 2025 91.92 92.81 90.76 91.43 2,082,894 -1.07(-1.15%)
May 21, 2025 94.44 94.87 92.25 92.50 4,041,088 -2.60(-2.74%)
May 20, 2025 95.25 96.02 94.67 95.10 2,336,760 -0.42(-0.44%)
May 19, 2025 95.71 95.93 94.17 95.52 2,139,494 -1.18(-1.22%)
May 16, 2025 96.85 97.31 96.11 96.70 2,345,263 +0.22(+0.23%)
May 15, 2025 95.34 96.62 94.89 96.48 2,519,395 +1.40(+1.47%)
May 14, 2025 96.63 97.25 94.75 95.08 3,559,646 -2.15(-2.22%)
May 13, 2025 97.74 97.98 96.11 97.24 2,329,666 -0.73(-0.74%)
May 12, 2025 96.39 99.62 96.39 97.97 3,174,650 +3.00(+3.16%)
May 09, 2025 94.83 96.33 94.12 94.96 3,447,594 +0.10(+0.11%)
May 08, 2025 94.14 95.71 93.34 94.86 2,893,562 +0.98(+1.04%)
May 07, 2025 92.61 94.21 92.10 93.89 2,669,335 +1.86(+2.02%)
May 06, 2025 90.25 92.67 89.86 92.03 4,214,047 +1.79(+1.98%)
May 05, 2025 99.33 99.56 89.69 90.25 7,076,145 -11.87(-11.62%)
May 02, 2025 102.51 102.76 100.81 102.11 3,283,604 +0.56(+0.55%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.