Zimmer Holdings (NY: ZBH )

119.72 -1.51 (-1.25%)
Streaming Delayed Price Updated: 11:31 AM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2005 67.86 67.90 67.05 67.10 1,518,788 -0.98(-1.44%)
May 27, 2005 68.41 68.43 67.94 68.08 1,380,685 -0.10(-0.14%)
May 26, 2005 68.52 68.90 67.91 68.17 1,285,040 +0.01(+0.01%)
May 25, 2005 68.80 68.86 67.62 68.17 1,412,757 -0.85(-1.23%)
May 24, 2005 68.85 69.21 68.39 69.02 940,240 +0.21(+0.31%)
May 23, 2005 68.23 69.35 68.17 68.80 1,271,458 +0.61(+0.90%)
May 20, 2005 69.00 69.00 67.99 68.19 1,282,073 -0.39(-0.57%)
May 19, 2005 67.95 68.59 67.81 68.59 1,552,229 +0.63(+0.93%)
May 18, 2005 68.34 68.78 67.66 67.95 1,771,368 -0.41(-0.60%)
May 17, 2005 68.14 68.46 67.75 68.37 1,318,938 +0.01(+0.01%)
May 16, 2005 67.46 68.46 67.46 68.36 1,021,161 +1.12(+1.67%)
May 13, 2005 67.41 67.81 66.81 67.24 1,952,728 -1.08(-1.58%)
May 12, 2005 68.12 68.87 67.90 68.31 1,480,895 -0.79(-1.14%)
May 11, 2005 68.56 69.27 67.91 69.10 1,402,713 +0.71(+1.04%)
May 10, 2005 69.39 69.39 67.90 68.39 2,722,451 -1.22(-1.75%)
May 09, 2005 70.22 70.57 69.22 69.61 2,182,823 -0.52(-0.74%)
May 06, 2005 71.06 71.19 70.08 70.13 2,293,305 -0.84(-1.19%)
May 05, 2005 71.28 71.53 70.62 70.97 1,101,398 -0.35(-0.49%)
May 04, 2005 70.39 71.67 70.38 71.32 1,196,016 +0.87(+1.23%)
May 03, 2005 70.97 71.13 70.19 70.45 1,578,366 -0.46(-0.64%)
May 02, 2005 71.30 71.84 70.17 70.91 2,011,507 -0.43(-0.60%)
Apr 29, 2005 71.45 71.72 70.11 71.34 1,383,539 +0.11(+0.15%)
Apr 28, 2005 71.61 72.20 71.10 71.23 1,621,167 -0.38(-0.53%)
Apr 27, 2005 69.95 71.67 69.72 71.61 2,521,004 +1.66(+2.38%)
Apr 26, 2005 72.28 73.33 69.69 69.94 4,330,493 -0.30(-0.42%)
Apr 25, 2005 69.00 70.62 69.00 70.24 2,236,580 +1.16(+1.67%)
Apr 22, 2005 69.22 69.37 68.60 69.09 1,402,028 -0.13(-0.19%)
Apr 21, 2005 68.60 69.43 68.17 69.22 1,489,113 +1.17(+1.71%)
Apr 20, 2005 68.34 69.09 67.56 68.05 1,997,925 +0.60(+0.90%)
Apr 19, 2005 67.29 67.81 66.40 67.45 2,099,733 +0.18(+0.27%)
Apr 18, 2005 67.90 68.27 66.82 67.26 2,092,657 -0.64(-0.94%)
Apr 15, 2005 66.63 68.68 66.55 67.90 2,961,220 +1.10(+1.65%)
Apr 14, 2005 66.89 67.03 66.21 66.80 1,656,548 -0.08(-0.12%)
Apr 13, 2005 67.35 67.81 66.80 66.88 946,289 -0.48(-0.72%)
Apr 12, 2005 67.38 67.39 66.25 67.36 1,548,235 -0.07(-0.10%)
Apr 11, 2005 67.29 67.60 66.94 67.43 1,491,738 +0.30(+0.44%)
Apr 08, 2005 68.09 68.09 66.82 67.13 1,192,934 -0.76(-1.12%)
Apr 07, 2005 67.51 68.25 66.98 67.89 1,435,127 +0.57(+0.85%)
Apr 06, 2005 67.17 69.32 67.11 67.32 3,150,456 +0.16(+0.23%)
Apr 05, 2005 65.23 67.38 65.10 67.17 2,887,261 +1.81(+2.78%)
Apr 04, 2005 65.27 65.48 64.49 65.35 3,670,681 -0.07(-0.11%)
Apr 01, 2005 68.17 68.18 63.70 65.42 8,627,545 -2.75(-4.04%)
Mar 31, 2005 65.70 68.91 65.05 68.17 13,388,782 -4.21(-5.81%)
Mar 30, 2005 71.68 72.46 71.33 72.38 1,390,729 +0.70(+0.98%)
Mar 29, 2005 71.26 72.02 70.80 71.68 2,209,873 +0.42(+0.59%)
Mar 28, 2005 70.05 71.93 69.83 71.26 1,856,398 +1.69(+2.43%)
Mar 24, 2005 69.17 69.86 68.73 69.57 1,662,027 +0.60(+0.88%)
Mar 23, 2005 69.79 69.79 68.70 68.96 2,370,346 -0.87(-1.24%)
Mar 22, 2005 70.24 70.48 69.66 69.83 2,615,050 -0.47(-0.67%)
Mar 21, 2005 71.24 71.27 70.01 70.30 1,042,733 -1.08(-1.51%)
Mar 18, 2005 70.36 71.50 70.10 71.38 3,211,860 +1.09(+1.55%)
Mar 17, 2005 69.36 70.78 69.30 70.29 2,276,071 +0.94(+1.35%)
Mar 16, 2005 69.22 69.60 68.68 69.36 1,751,394 -0.08(-0.11%)
Mar 15, 2005 69.30 69.65 68.00 69.44 2,234,640 +0.37(+0.53%)
Mar 14, 2005 69.61 69.62 68.01 69.07 2,099,847 -0.11(-0.16%)
Mar 11, 2005 70.84 70.84 69.15 69.18 2,908,262 -1.66(-2.34%)
Mar 10, 2005 72.01 72.32 70.43 70.84 3,008,929 -1.57(-2.17%)
Mar 09, 2005 71.91 72.71 70.55 72.41 2,190,242 +0.47(+0.66%)
Mar 08, 2005 73.73 73.83 71.91 71.93 2,478,203 -2.10(-2.84%)
Mar 07, 2005 74.88 75.00 73.69 74.04 1,668,304 -0.83(-1.11%)
Mar 04, 2005 75.45 75.69 74.64 74.87 1,036,227 -0.53(-0.70%)
Mar 03, 2005 75.02 75.48 74.67 75.39 1,816,565 +0.38(+0.50%)
Mar 02, 2005 75.00 75.43 74.51 75.02 1,190,195 -0.07(-0.09%)
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.