Skip to main content

Zimmer Holdings (NY: ZBH )

108.38 +0.27 (+0.25%)
Official Closing Price Updated: 4:10 PM EDT, Jun 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2021 135.82 136.28 132.24 135.92 1,718,457 -2.28(-1.65%)
Oct 28, 2021 138.75 139.61 137.64 138.20 972,859 -0.75(-0.54%)
Oct 27, 2021 142.44 142.34 138.92 138.95 693,638 -3.34(-2.35%)
Oct 26, 2021 143.92 142.25 142.30 486,914 -1.14(-0.79%)
Oct 25, 2021 142.81 144.22 141.76 143.44 868,776 +0.58(+0.41%)
Oct 22, 2021 143.17 143.93 142.38 142.86 337,752 -0.37(-0.26%)
Oct 21, 2021 142.59 144.10 142.13 143.23 778,639 +0.65(+0.45%)
Oct 20, 2021 142.46 143.66 140.66 142.58 1,158,485 +1.15(+0.81%)
Oct 19, 2021 136.28 142.28 137.68 141.43 1,073,119 +3.75(+2.73%)
Oct 18, 2021 137.89 138.44 135.74 137.68 1,080,855 -1.32(-0.95%)
Oct 15, 2021 139.47 139.79 138.44 139.00 930,068 +0.69(+0.50%)
Oct 14, 2021 136.83 138.56 136.63 138.31 839,487 +2.72(+2.00%)
Oct 13, 2021 135.66 135.93 134.36 135.59 927,171 -0.04(-0.03%)
Oct 12, 2021 136.58 137.17 135.15 135.63 813,856 -0.93(-0.68%)
Oct 11, 2021 139.01 140.58 136.53 136.56 834,541 -2.72(-1.95%)
Oct 08, 2021 140.23 140.69 139.04 139.28 525,290 -1.04(-0.74%)
Oct 07, 2021 140.02 142.34 139.57 140.31 1,043,232 +1.33(+0.96%)
Oct 06, 2021 137.18 139.24 135.51 138.98 1,154,954 +0.31(+0.23%)
Oct 05, 2021 139.40 141.52 138.64 138.67 1,217,073 -0.68(-0.49%)
Oct 04, 2021 141.33 142.49 137.91 139.35 1,194,361 -2.60(-1.83%)
Oct 01, 2021 140.07 142.58 139.62 141.96 1,458,279 +2.95(+2.12%)
Sep 30, 2021 142.35 142.87 138.97 139.00 1,039,951 -2.85(-2.01%)
Sep 29, 2021 142.91 143.53 141.34 141.85 962,239 -1.19(-0.83%)
Sep 28, 2021 143.22 144.51 142.26 143.04 1,704,128 -0.65(-0.46%)
Sep 27, 2021 142.82 145.80 142.56 143.69 1,665,616 +0.29(+0.21%)
Sep 24, 2021 142.60 143.87 141.46 143.40 1,748,329 +0.79(+0.55%)
Sep 23, 2021 138.38 143.80 138.00 142.61 2,352,715 +4.46(+3.23%)
Sep 22, 2021 136.32 139.36 135.76 138.16 1,108,005 +2.79(+2.06%)
Sep 21, 2021 138.01 138.29 135.34 135.37 1,538,668 -1.22(-0.90%)
Sep 20, 2021 137.53 138.17 134.96 136.59 1,270,531 -2.53(-1.82%)
Sep 17, 2021 137.97 139.32 136.88 139.12 1,922,095 +0.47(+0.34%)
Sep 16, 2021 139.11 140.02 137.89 138.66 1,499,612 +0.21(+0.15%)
Sep 15, 2021 140.08 140.57 137.29 138.45 2,062,567 -1.58(-1.13%)
Sep 14, 2021 133.70 142.33 132.10 140.03 4,362,086 +6.33(+4.74%)
Sep 13, 2021 133.59 135.14 133.22 133.70 1,586,876 +0.53(+0.40%)
Sep 10, 2021 136.96 137.26 133.09 133.17 1,383,067 -3.70(-2.70%)
Sep 09, 2021 139.74 141.89 136.80 136.87 1,410,452 -2.98(-2.13%)
Sep 08, 2021 138.72 140.66 137.78 139.84 1,398,331 +0.82(+0.59%)
Sep 07, 2021 138.76 139.67 137.40 139.03 1,587,952 -0.11(-0.08%)
Sep 03, 2021 141.17 141.55 138.45 139.14 2,890,171 -2.23(-1.58%)
Sep 02, 2021 143.61 144.45 140.84 141.37 1,380,902 -1.69(-1.18%)
Sep 01, 2021 142.95 143.31 141.81 143.06 934,897 +0.40(+0.28%)
Aug 31, 2021 142.35 143.11 142.01 142.66 1,251,296 +0.64(+0.45%)
Aug 30, 2021 142.46 143.19 141.67 142.02 943,468 -0.28(-0.19%)
Aug 27, 2021 142.17 143.21 141.50 142.30 1,140,629 +0.46(+0.32%)
Aug 26, 2021 142.09 143.14 141.29 141.84 1,154,351 -0.76(-0.53%)
Aug 25, 2021 141.28 143.86 140.65 142.60 1,756,086 +1.56(+1.11%)
Aug 24, 2021 137.72 141.62 137.72 141.04 2,498,141 +3.22(+2.34%)
Aug 23, 2021 138.49 138.87 136.66 137.81 1,158,047 -0.11(-0.08%)
Aug 20, 2021 137.14 138.58 135.76 137.93 1,074,802 +1.27(+0.93%)
Aug 19, 2021 135.46 137.33 135.46 136.66 1,230,090 -0.25(-0.18%)
Aug 18, 2021 140.39 140.64 136.86 136.90 1,370,351 -3.30(-2.35%)
Aug 17, 2021 138.50 140.51 137.06 140.20 2,102,326 +1.22(+0.88%)
Aug 16, 2021 138.40 139.45 136.98 138.98 1,872,600 +0.46(+0.33%)
Aug 13, 2021 138.44 139.16 137.45 138.52 1,537,305 -0.30(-0.22%)
Aug 12, 2021 137.91 139.41 137.80 138.83 2,274,916 +0.67(+0.49%)
Aug 11, 2021 139.23 139.26 138.03 138.16 1,401,470 -0.07(-0.05%)
Aug 10, 2021 139.58 139.59 136.22 138.22 3,208,301 -1.58(-1.13%)
Aug 09, 2021 141.28 141.38 139.16 139.81 1,808,801 -1.48(-1.05%)
Aug 06, 2021 142.52 142.82 139.86 141.28 1,693,482 -1.11(-0.78%)
Aug 05, 2021 140.53 142.48 139.66 142.39 1,829,160 +1.84(+1.31%)
Aug 04, 2021 144.84 145.55 139.81 140.55 2,515,348 -5.20(-3.57%)
Aug 03, 2021 145.07 147.06 142.27 145.75 4,569,180 -8.82(-5.70%)
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.