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 (%)
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%)
Aug 02, 2021 155.60 156.85 154.37 154.58 1,762,328 -0.39(-0.25%)
Jul 30, 2021 154.38 156.45 154.01 154.97 1,181,996 +0.65(+0.42%)
Jul 29, 2021 154.85 155.05 152.40 154.33 952,170 +0.17(+0.11%)
Jul 28, 2021 154.89 155.13 153.53 154.16 932,193 -0.27(-0.17%)
Jul 27, 2021 150.86 154.83 150.34 154.42 1,003,527 +3.03(+2.00%)
Jul 26, 2021 150.93 151.82 149.81 151.40 598,950 -0.30(-0.20%)
Jul 23, 2021 151.40 152.47 150.90 151.70 835,279 +1.24(+0.83%)
Jul 22, 2021 151.71 151.71 148.73 150.46 907,529 -0.86(-0.57%)
Jul 21, 2021 149.38 151.58 148.21 151.32 1,849,306 +3.74(+2.53%)
Jul 20, 2021 142.49 147.96 142.49 147.59 1,835,323 +5.18(+3.64%)
Jul 19, 2021 143.61 144.08 141.62 142.41 1,473,418 -3.06(-2.11%)
Jul 16, 2021 145.53 145.97 143.28 145.47 2,136,681 +0.28(+0.20%)
Jul 15, 2021 146.69 147.30 144.60 145.19 1,561,036 -2.35(-1.59%)
Jul 14, 2021 149.31 149.58 147.20 147.54 1,199,550 -1.38(-0.93%)
Jul 13, 2021 151.25 151.92 148.55 148.92 961,511 -2.58(-1.70%)
Jul 12, 2021 150.19 152.10 149.85 151.50 792,431 +0.43(+0.28%)
Jul 09, 2021 151.02 151.90 150.12 151.07 763,244 +0.05(+0.03%)
Jul 08, 2021 151.24 151.94 149.79 151.03 1,118,693 -1.75(-1.14%)
Jul 07, 2021 154.75 155.12 152.07 152.77 1,564,371 -1.59(-1.03%)
Jul 06, 2021 154.43 155.01 153.58 154.37 1,284,341 -0.70(-0.45%)
Jul 02, 2021 154.56 155.37 153.72 155.07 942,475 +0.36(+0.23%)
Jul 01, 2021 153.15 154.74 152.40 154.71 1,198,132 +2.20(+1.44%)
Jun 30, 2021 152.34 153.45 151.77 152.51 1,308,796 -0.34(-0.22%)
Jun 29, 2021 155.23 155.57 152.68 152.85 1,160,614 -2.39(-1.54%)
Jun 28, 2021 157.51 157.51 153.53 155.24 1,743,950 -2.04(-1.30%)
Jun 25, 2021 156.03 158.93 156.03 157.28 1,130,899 +1.60(+1.03%)
Jun 24, 2021 156.63 156.63 154.92 155.67 1,151,934 -0.08(-0.05%)
Jun 23, 2021 157.56 157.87 155.74 155.75 1,253,862 -1.81(-1.15%)
Jun 22, 2021 155.11 158.28 154.15 157.56 2,198,576 +2.75(+1.77%)
Jun 21, 2021 150.98 155.37 150.35 154.81 1,668,638 +4.71(+3.14%)
Jun 18, 2021 150.71 151.55 149.62 150.10 2,375,803 -1.78(-1.17%)
Jun 17, 2021 149.35 152.38 149.35 151.88 1,443,620 +2.23(+1.49%)
Jun 16, 2021 150.20 150.78 148.18 149.65 1,506,034 -0.29(-0.20%)
Jun 15, 2021 149.87 150.79 148.76 149.94 1,453,953 +0.75(+0.50%)
Jun 14, 2021 149.82 150.30 148.38 149.19 1,342,987 -0.69(-0.46%)
Jun 11, 2021 150.68 150.84 149.03 149.89 1,175,269 -0.93(-0.62%)
Jun 10, 2021 150.14 151.39 150.09 150.81 902,553 +0.98(+0.66%)
Jun 09, 2021 149.35 150.26 148.93 149.83 829,476 +0.64(+0.43%)
Jun 08, 2021 150.45 150.48 147.47 149.19 1,121,980 -0.34(-0.23%)
Jun 07, 2021 151.49 151.51 149.05 149.53 1,883,255 -1.16(-0.77%)
Jun 04, 2021 152.24 152.24 150.53 150.69 2,184,486 -0.77(-0.51%)
Jun 03, 2021 151.87 152.32 149.53 151.46 2,103,823 -1.06(-0.69%)
Jun 02, 2021 157.29 157.39 151.79 152.52 2,027,579 -4.89(-3.10%)
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.