Zimmer Holdings (NY: ZBH )

106.77 +0.49 (+0.46%)
Streaming Delayed Price Updated: 11:18 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Sep 01, 2021 142.97 143.33 141.82 143.07 934,802 +0.40(+0.28%)
Aug 31, 2021 142.36 143.13 142.03 142.67 1,251,169 +0.63(+0.45%)
Aug 30, 2021 142.47 143.20 141.69 142.04 943,372 -0.27(-0.19%)
Aug 27, 2021 142.18 143.22 141.52 142.31 1,140,514 +0.45(+0.32%)
Aug 26, 2021 142.10 143.16 141.31 141.86 1,154,234 -0.76(-0.53%)
Aug 25, 2021 141.30 143.88 140.66 142.62 1,755,908 +1.56(+1.11%)
Aug 24, 2021 137.73 141.63 137.73 141.05 2,497,887 +3.22(+2.34%)
Aug 23, 2021 138.50 138.88 136.67 137.83 1,157,930 -0.11(-0.08%)
Aug 20, 2021 137.15 138.59 135.77 137.94 1,074,693 +1.27(+0.93%)
Aug 19, 2021 135.47 137.34 135.47 136.67 1,229,966 -0.25(-0.18%)
Aug 18, 2021 140.41 140.65 136.87 136.92 1,370,212 -3.30(-2.35%)
Aug 17, 2021 138.52 140.52 137.08 140.22 2,102,113 +1.22(+0.88%)
Aug 16, 2021 138.41 139.47 136.99 138.99 1,872,410 +0.46(+0.33%)
Aug 13, 2021 138.45 139.17 137.47 138.54 1,537,149 -0.30(-0.22%)
Aug 12, 2021 137.92 139.42 137.82 138.84 2,274,685 +0.67(+0.49%)
Aug 11, 2021 139.24 139.28 138.04 138.17 1,401,327 -0.07(-0.05%)
Aug 10, 2021 139.59 139.60 136.23 138.24 3,207,976 -1.58(-1.13%)
Aug 09, 2021 141.30 141.39 139.17 139.82 1,808,618 -1.48(-1.05%)
Aug 06, 2021 142.53 142.84 139.88 141.30 1,693,310 -1.11(-0.78%)
Aug 05, 2021 140.55 142.49 139.68 142.41 1,828,975 +1.84(+1.31%)
Aug 04, 2021 144.85 145.56 139.83 140.57 2,515,093 -5.20(-3.57%)
Aug 03, 2021 145.08 147.08 142.28 145.76 4,568,716 -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.