Zimmer Holdings (NY: ZBH )

106.28 +0.04 (+0.04%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2021 116.36 117.21 113.55 113.59 2,571,400 -3.70(-3.16%)
Nov 29, 2021 120.40 120.50 117.23 117.30 1,504,359 -2.01(-1.69%)
Nov 26, 2021 120.75 122.23 118.56 119.31 1,436,052 -4.42(-3.57%)
Nov 24, 2021 123.36 125.07 123.33 123.73 1,250,817 -0.20(-0.16%)
Nov 23, 2021 121.13 124.29 121.13 123.93 1,620,175 +0.25(+0.20%)
Nov 22, 2021 122.52 125.53 122.11 123.68 1,427,073 +1.34(+1.09%)
Nov 19, 2021 122.41 123.26 120.75 122.34 2,015,593 -0.08(-0.06%)
Nov 18, 2021 124.78 125.09 122.42 122.42 1,381,719 -2.08(-1.67%)
Nov 17, 2021 124.54 125.98 123.56 124.50 1,391,285 -0.65(-0.52%)
Nov 16, 2021 124.14 126.73 123.41 125.14 1,698,101 +0.60(+0.48%)
Nov 15, 2021 125.81 126.25 123.61 124.54 1,533,827 -1.19(-0.94%)
Nov 12, 2021 126.51 126.66 124.83 125.73 1,703,788 -0.30(-0.23%)
Nov 11, 2021 126.62 127.45 123.72 126.03 1,683,001 -1.12(-0.88%)
Nov 10, 2021 127.27 127.15 1,384,244 -0.48(-0.38%)
Nov 09, 2021 130.10 131.44 127.07 127.63 4,311,022 -3.04(-2.33%)
Nov 08, 2021 134.31 134.86 130.14 130.67 2,897,236 -3.88(-2.88%)
Nov 05, 2021 135.12 138.75 132.84 134.54 3,134,568 +3.71(+2.84%)
Nov 04, 2021 137.71 138.67 129.82 130.83 3,841,100 -10.44(-7.39%)
Nov 03, 2021 137.92 141.27 137.92 141.27 1,482,886 +2.92(+2.11%)
Nov 02, 2021 138.56 139.36 137.25 138.35 931,124 -0.11(-0.08%)
Nov 01, 2021 136.33 139.79 138.01 138.47 1,202,772 +2.54(+1.87%)
Oct 29, 2021 135.83 136.28 132.25 135.93 1,718,362 -2.28(-1.65%)
Oct 28, 2021 138.75 139.62 137.65 138.21 972,806 -0.75(-0.54%)
Oct 27, 2021 142.45 142.35 138.92 138.96 693,600 -3.34(-2.35%)
Oct 26, 2021 143.93 142.26 142.31 486,887 -1.14(-0.79%)
Oct 25, 2021 142.82 144.22 141.77 143.44 868,728 +0.58(+0.41%)
Oct 22, 2021 143.18 143.93 142.39 142.87 337,734 -0.37(-0.26%)
Oct 21, 2021 142.60 144.11 142.13 143.24 778,596 +0.65(+0.45%)
Oct 20, 2021 142.47 143.66 140.67 142.59 1,158,421 +1.15(+0.81%)
Oct 19, 2021 136.29 142.29 137.69 141.44 1,073,060 +3.75(+2.72%)
Oct 18, 2021 137.90 138.45 135.75 137.69 1,080,795 -1.32(-0.95%)
Oct 15, 2021 139.47 139.80 138.45 139.01 930,016 +0.69(+0.50%)
Oct 14, 2021 136.83 138.57 136.63 138.32 839,440 +2.72(+2.00%)
Oct 13, 2021 135.67 135.94 134.37 135.60 927,120 -0.04(-0.03%)
Oct 12, 2021 136.59 137.18 135.15 135.64 813,811 -0.93(-0.68%)
Oct 11, 2021 139.02 140.59 136.54 136.57 834,495 -2.72(-1.95%)
Oct 08, 2021 140.23 140.70 139.05 139.28 525,261 -1.03(-0.74%)
Oct 07, 2021 140.03 142.34 139.58 140.32 1,043,175 +1.33(+0.96%)
Oct 06, 2021 137.19 139.25 135.51 138.99 1,154,891 +0.31(+0.23%)
Oct 05, 2021 139.41 141.53 138.65 138.68 1,217,006 -0.68(-0.49%)
Oct 04, 2021 141.34 142.50 137.92 139.36 1,194,296 -2.60(-1.83%)
Oct 01, 2021 140.08 142.59 139.63 141.96 1,458,199 +2.95(+2.13%)
Sep 30, 2021 142.36 142.88 138.98 139.01 1,039,894 -2.85(-2.01%)
Sep 29, 2021 142.91 143.54 141.35 141.86 962,186 -1.19(-0.83%)
Sep 28, 2021 143.23 144.52 142.28 143.05 1,703,955 -0.66(-0.46%)
Sep 27, 2021 142.83 145.81 142.58 143.71 1,665,447 +0.29(+0.21%)
Sep 24, 2021 142.62 143.88 141.47 143.41 1,748,152 +0.79(+0.55%)
Sep 23, 2021 138.40 143.81 138.01 142.63 2,352,476 +4.46(+3.23%)
Sep 22, 2021 136.34 139.37 135.77 138.17 1,107,892 +2.79(+2.06%)
Sep 21, 2021 138.03 138.30 135.35 135.38 1,538,512 -1.22(-0.90%)
Sep 20, 2021 137.54 138.19 134.98 136.60 1,270,402 -2.53(-1.82%)
Sep 17, 2021 137.99 139.34 136.89 139.14 1,921,900 +0.47(+0.34%)
Sep 16, 2021 139.13 140.04 137.90 138.67 1,499,460 +0.21(+0.15%)
Sep 15, 2021 140.09 140.59 137.31 138.46 2,062,358 -1.58(-1.13%)
Sep 14, 2021 133.71 142.34 132.11 140.05 4,361,644 +6.33(+4.74%)
Sep 13, 2021 133.61 135.15 133.24 133.71 1,586,715 +0.53(+0.40%)
Sep 10, 2021 136.97 137.28 133.10 133.18 1,382,926 -3.70(-2.70%)
Sep 09, 2021 139.75 141.91 136.81 136.88 1,410,309 -2.98(-2.13%)
Sep 08, 2021 138.74 140.67 137.79 139.86 1,398,189 +0.82(+0.59%)
Sep 07, 2021 138.78 139.69 137.41 139.04 1,587,791 -0.11(-0.08%)
Sep 03, 2021 141.18 141.56 138.46 139.16 2,889,878 -2.23(-1.58%)
Sep 02, 2021 143.62 144.47 140.85 141.38 1,380,762 -1.69(-1.18%)
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.