Zimmer Holdings (NY: ZBH )

106.28 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2003 43.14 43.21 42.50 42.62 1,021,818 -0.73(-1.68%)
Mar 28, 2003 42.36 43.57 42.26 43.35 1,326,253 +0.99(+2.34%)
Mar 27, 2003 42.26 42.64 41.67 42.36 1,148,932 +0.10(+0.23%)
Mar 26, 2003 43.03 43.03 42.05 42.26 1,713,186 -0.77(-1.79%)
Mar 25, 2003 42.86 43.36 42.50 43.03 1,388,213 +0.17(+0.39%)
Mar 24, 2003 42.85 42.99 42.46 42.86 855,338 -0.72(-1.65%)
Mar 21, 2003 43.16 43.73 42.99 43.58 1,499,922 +0.96(+2.24%)
Mar 20, 2003 42.24 43.03 42.15 42.63 1,301,834 +0.39(+0.91%)
Mar 19, 2003 41.85 42.42 41.52 42.24 1,742,626 -0.37(-0.86%)
Mar 18, 2003 43.00 43.29 41.86 42.61 2,114,725 -0.31(-0.71%)
Mar 17, 2003 40.82 42.92 40.72 42.92 2,258,841 +2.00(+4.88%)
Mar 14, 2003 40.31 42.02 40.23 40.92 3,406,291 +1.79(+4.57%)
Mar 13, 2003 38.95 39.26 38.39 39.13 1,247,178 +0.57(+1.48%)
Mar 12, 2003 37.99 38.62 37.81 38.56 1,318,494 +0.20(+0.53%)
Mar 11, 2003 38.95 39.19 38.36 38.36 979,599 -0.56(-1.44%)
Mar 10, 2003 39.57 39.57 38.88 38.92 746,138 -0.70(-1.77%)
Mar 07, 2003 39.08 39.70 38.82 39.62 1,106,143 +0.37(+0.94%)
Mar 06, 2003 38.74 39.37 38.41 39.25 1,300,123 +0.49(+1.27%)
Mar 05, 2003 38.30 38.87 37.99 38.76 1,461,583 +0.51(+1.33%)
Mar 04, 2003 38.32 38.80 38.21 38.25 1,211,120 -0.04(-0.11%)
Mar 03, 2003 39.12 39.44 38.25 38.30 1,783,247 -0.60(-1.55%)
Feb 28, 2003 39.29 39.59 38.80 38.90 1,821,131 -0.39(-0.98%)
Feb 27, 2003 39.22 39.61 38.88 39.29 1,995,827 +0.14(+0.36%)
Feb 26, 2003 39.38 39.92 38.91 39.15 3,144,303 -0.20(-0.51%)
Feb 25, 2003 38.12 39.43 38.10 39.35 2,473,018 +1.08(+2.82%)
Feb 24, 2003 38.53 38.72 38.25 38.27 1,275,476 -0.25(-0.66%)
Feb 21, 2003 37.82 38.59 37.53 38.53 1,801,390 +0.83(+2.21%)
Feb 20, 2003 36.80 37.85 36.80 37.69 1,582,421 +0.89(+2.43%)
Feb 19, 2003 37.02 37.21 36.47 36.80 794,976 -0.66(-1.75%)
Feb 18, 2003 36.68 37.46 36.63 37.46 847,122 +0.82(+2.25%)
Feb 14, 2003 36.42 37.24 36.38 36.63 1,270,684 +0.19(+0.53%)
Feb 13, 2003 36.35 36.68 35.92 36.44 872,910 +0.09(+0.24%)
Feb 12, 2003 36.90 36.94 36.11 36.35 940,119 -0.55(-1.50%)
Feb 11, 2003 37.20 37.51 36.69 36.90 858,076 -0.34(-0.92%)
Feb 10, 2003 37.08 37.41 36.34 37.25 1,212,718 +0.18(+0.50%)
Feb 07, 2003 36.72 37.68 36.72 37.06 2,651,252 +0.52(+1.41%)
Feb 06, 2003 36.28 36.69 36.00 36.55 1,203,019 +0.26(+0.72%)
Feb 05, 2003 35.65 36.72 35.65 36.28 1,040,988 +0.51(+1.42%)
Feb 04, 2003 36.06 36.15 35.37 35.77 1,081,268 -0.67(-1.83%)
Feb 03, 2003 36.04 36.81 35.89 36.44 1,138,321 +0.51(+1.41%)
Jan 31, 2003 35.93 36.19 35.62 35.93 1,706,340 +0.00(+0.00%)
Jan 30, 2003 36.81 37.07 35.33 35.93 2,346,018 +0.00(+0.00%)
Jan 29, 2003 34.57 36.13 34.31 35.93 2,541,025 +1.31(+3.80%)
Jan 28, 2003 33.96 34.62 33.43 34.62 1,670,739 +0.98(+2.92%)
Jan 27, 2003 34.30 34.47 33.50 33.64 866,977 -0.67(-1.94%)
Jan 24, 2003 34.48 34.70 34.19 34.30 1,350,558 -0.26(-0.76%)
Jan 23, 2003 34.24 34.60 34.05 34.56 603,962 +0.39(+1.13%)
Jan 22, 2003 34.08 34.50 34.01 34.18 700,724 +0.09(+0.26%)
Jan 21, 2003 35.06 35.27 34.05 34.09 736,896 -0.61(-1.77%)
Jan 17, 2003 33.35 34.84 33.32 34.70 1,339,832 +1.26(+3.77%)
Jan 16, 2003 33.64 33.87 33.38 33.44 940,004 -0.18(-0.55%)
Jan 15, 2003 33.74 33.77 33.47 33.63 802,621 -0.16(-0.47%)
Jan 14, 2003 34.09 34.13 33.52 33.78 1,247,520 -0.53(-1.53%)
Jan 13, 2003 35.01 35.01 34.28 34.31 1,328,535 -0.69(-1.98%)
Jan 10, 2003 35.27 35.45 34.92 35.00 704,490 -0.27(-0.77%)
Jan 09, 2003 35.06 35.35 34.93 35.27 832,288 +0.22(+0.63%)
Jan 08, 2003 35.28 35.41 34.99 35.06 662,499 -0.23(-0.65%)
Jan 07, 2003 35.41 35.52 35.13 35.28 714,075 -0.35(-0.98%)
Jan 06, 2003 35.45 35.76 35.31 35.63 932,473 +0.23(+0.64%)
Jan 03, 2003 35.49 35.95 35.34 35.41 1,174,150 +0.09(+0.25%)
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.