Zimmer Holdings (NY: ZBH )

107.10 +0.82 (+0.77%)
Streaming Delayed Price Updated: 1:14 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2021 121.76 122.80 120.84 120.88 960,111 -1.17(-0.96%)
Dec 30, 2021 122.15 123.13 121.86 122.05 1,331,383 +0.04(+0.03%)
Dec 29, 2021 121.87 123.12 121.55 122.01 2,559,829 +0.02(+0.02%)
Dec 28, 2021 121.52 123.11 121.37 122.00 1,537,178 +0.38(+0.31%)
Dec 27, 2021 120.83 121.68 119.25 121.61 1,245,861 +1.00(+0.83%)
Dec 23, 2021 119.34 120.69 118.62 120.61 1,470,645 +2.15(+1.81%)
Dec 22, 2021 115.94 118.47 115.33 118.47 1,043,592 +2.16(+1.85%)
Dec 21, 2021 114.12 117.30 113.50 116.31 1,949,959 +3.39(+3.00%)
Dec 20, 2021 113.17 113.93 110.74 112.92 2,641,527 -1.86(-1.62%)
Dec 17, 2021 113.97 117.04 112.69 114.78 4,290,352 +0.36(+0.31%)
Dec 16, 2021 115.27 117.25 113.50 114.42 3,414,877 -0.20(-0.17%)
Dec 15, 2021 116.51 117.21 112.33 114.62 3,320,659 -2.47(-2.11%)
Dec 14, 2021 118.67 120.02 116.91 117.09 1,360,039 -2.07(-1.74%)
Dec 13, 2021 118.24 120.60 118.24 119.16 1,657,775 +0.92(+0.78%)
Dec 10, 2021 120.47 120.47 116.60 118.24 1,733,833 -0.90(-0.76%)
Dec 09, 2021 120.60 121.93 118.89 119.14 2,577,757 -3.34(-2.73%)
Dec 08, 2021 122.03 123.70 121.68 122.48 1,356,840 +0.50(+0.41%)
Dec 07, 2021 121.28 123.78 121.05 121.98 1,902,548 +2.79(+2.34%)
Dec 06, 2021 117.11 120.56 116.53 119.19 2,374,718 +4.05(+3.52%)
Dec 03, 2021 117.23 117.69 114.01 115.13 1,834,414 -1.62(-1.39%)
Dec 02, 2021 114.33 117.18 114.26 116.76 1,479,199 +2.98(+2.62%)
Dec 01, 2021 115.12 118.95 113.75 113.77 2,116,101 +0.18(+0.16%)
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%)
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.