Zimmer Holdings (NY: ZBH )

158.89 USD +0.39 (+0.25%)
Streaming Delayed Price Updated: 2:33 PM EST, Mar 8, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 05, 2021 157.94 159.42 154.10 158.50 1,492,000 +2.25(+1.44%)
Mar 04, 2021 159.73 159.73 154.46 156.25 1,913,182 -3.50(-2.19%)
Mar 03, 2021 161.26 161.76 157.84 159.75 2,112,606 -1.44(-0.89%)
Mar 02, 2021 163.33 163.71 160.19 161.19 1,370,713 -2.21(-1.35%)
Mar 01, 2021 165.02 166.46 162.66 163.40 1,456,602 +0.34(+0.21%)
Feb 26, 2021 165.65 166.36 161.47 163.06 1,570,600 -1.44(-0.88%)
Feb 25, 2021 162.95 165.37 162.21 164.50 1,435,723 +0.81(+0.49%)
Feb 24, 2021 162.08 165.21 161.94 163.69 1,017,965 +1.82(+1.12%)
Feb 23, 2021 161.72 164.52 160.50 161.87 1,824,789 +1.53(+0.95%)
Feb 22, 2021 155.63 161.17 154.83 160.34 1,277,223 +3.67(+2.34%)
Feb 19, 2021 157.02 157.94 155.90 156.67 806,500 -0.14(-0.09%)
Feb 18, 2021 157.69 158.07 154.48 156.81 868,027 -1.77(-1.12%)
Feb 17, 2021 159.46 159.56 157.12 158.58 951,116 -1.79(-1.12%)
Feb 16, 2021 161.78 161.78 159.51 160.37 921,904 -1.01(-0.63%)
Feb 12, 2021 161.25 162.50 160.34 161.38 1,206,200 -0.83(-0.51%)
Feb 11, 2021 160.00 163.88 160.00 162.21 1,105,319 +1.87(+1.17%)
Feb 10, 2021 160.00 162.45 159.52 160.34 1,644,314 +1.19(+0.75%)
Feb 09, 2021 159.80 160.26 157.72 159.15 1,195,123 -0.66(-0.41%)
Feb 08, 2021 159.05 161.19 157.25 159.81 1,327,262 -0.08(-0.05%)
Feb 05, 2021 170.05 170.05 158.48 159.89 3,544,800 -0.84(-0.52%)
Feb 04, 2021 159.92 163.97 158.24 160.73 1,812,154 +2.17(+1.37%)
Feb 03, 2021 157.78 159.04 155.86 158.56 941,950 +0.06(+0.04%)
Feb 02, 2021 155.71 160.68 154.87 158.50 1,712,543 +4.60(+2.99%)
Feb 01, 2021 154.87 156.01 152.24 153.90 1,421,975 +0.23(+0.15%)
Jan 29, 2021 156.00 156.79 151.85 153.67 1,621,500 -3.36(-2.14%)
Jan 28, 2021 154.20 159.07 152.89 157.03 1,540,214 +4.43(+2.90%)
Jan 27, 2021 155.23 157.72 152.02 152.60 1,890,046 -5.62(-3.55%)
Jan 26, 2021 160.25 161.23 157.32 158.22 842,553 -1.09(-0.68%)
Jan 25, 2021 160.54 161.00 156.48 159.31 1,343,413 -1.70(-1.06%)
Jan 22, 2021 161.84 162.74 160.59 161.01 974,400 -1.95(-1.20%)
Jan 21, 2021 164.07 165.50 162.53 162.96 1,046,115 -0.50(-0.31%)
Jan 20, 2021 159.95 164.12 158.71 163.46 1,184,528 +3.53(+2.21%)
Jan 19, 2021 161.29 161.60 159.29 159.93 1,007,550 -0.19(-0.12%)
Jan 15, 2021 162.18 162.69 159.53 160.12 1,409,200 -2.50(-1.54%)
Jan 14, 2021 162.38 165.93 162.38 162.62 1,145,693 -0.33(-0.20%)
Jan 13, 2021 160.46 163.98 159.56 162.95 1,675,412 +3.12(+1.95%)
Jan 12, 2021 158.36 160.04 157.04 159.83 1,176,974 +0.83(+0.52%)
Jan 11, 2021 156.78 159.14 155.57 159.00 1,201,729 +0.05(+0.03%)
Jan 08, 2021 160.29 161.89 158.36 158.95 1,222,300 -0.35(-0.22%)
Jan 07, 2021 160.33 161.35 158.42 159.30 1,201,562 -0.95(-0.59%)
Jan 06, 2021 155.65 160.62 155.65 160.25 1,383,329 +4.44(+2.85%)
Jan 05, 2021 153.04 157.19 152.74 155.81 969,821 +2.65(+1.73%)
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.