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 (%)
Mar 29, 2018 100.96 100.96 100.96 0 +0.81(+0.81%)
Mar 28, 2018 100.50 101.51 100.08 100.14 1,075,063 -0.08(-0.08%)
Mar 27, 2018 101.53 101.92 99.67 100.22 1,318,812 -1.18(-1.17%)
Mar 26, 2018 100.13 101.56 99.49 101.41 1,378,887 +2.14(+2.16%)
Mar 23, 2018 101.24 101.83 99.15 99.26 2,718,847 -3.64(-3.54%)
Mar 22, 2018 104.99 105.71 102.85 102.90 1,313,165 -2.77(-2.62%)
Mar 21, 2018 105.93 106.32 105.21 105.68 1,013,788 -0.02(-0.02%)
Mar 20, 2018 106.26 106.45 105.00 105.69 1,004,467 -0.32(-0.30%)
Mar 19, 2018 107.85 107.86 105.23 106.02 964,533 -1.92(-1.78%)
Mar 16, 2018 107.36 108.54 107.36 107.94 1,351,710 +0.84(+0.79%)
Mar 15, 2018 108.02 108.93 106.59 107.10 1,298,617 -0.30(-0.28%)
Mar 14, 2018 109.52 109.71 106.98 107.39 1,455,684 -1.55(-1.42%)
Mar 13, 2018 109.57 109.80 108.57 108.95 1,579,493 -0.31(-0.29%)
Mar 12, 2018 111.71 111.90 108.85 109.26 2,197,665 -2.40(-2.15%)
Mar 09, 2018 111.55 112.19 111.00 111.66 946,639 +0.60(+0.54%)
Mar 08, 2018 112.44 112.44 110.60 111.06 1,354,326 -0.73(-0.65%)
Mar 07, 2018 112.40 111.79 1,456,741 +2.69(+2.46%)
Mar 06, 2018 109.37 109.53 108.03 109.10 1,189,192 -0.04(-0.03%)
Mar 05, 2018 107.76 109.63 107.41 109.14 1,134,869 +1.00(+0.92%)
Mar 02, 2018 104.61 108.50 104.41 108.14 1,279,258 +3.23(+3.08%)
Mar 01, 2018 107.17 107.72 103.96 104.91 1,088,514 -2.49(-2.32%)
Feb 28, 2018 109.16 109.88 107.38 107.40 887,207 -1.75(-1.60%)
Feb 27, 2018 110.79 111.05 109.13 109.15 925,364 -1.61(-1.45%)
Feb 26, 2018 109.85 110.90 109.39 110.76 691,179 +0.95(+0.87%)
Feb 23, 2018 109.37 109.89 108.67 109.81 685,462 +1.17(+1.08%)
Feb 22, 2018 108.41 108.63 948,240 -1.02(-0.93%)
Feb 21, 2018 110.25 111.52 109.63 109.65 1,070,077 -0.04(-0.03%)
Feb 20, 2018 110.68 111.53 109.48 109.69 718,403 -1.63(-1.46%)
Feb 16, 2018 111.31 111.31 111.31 0 +0.64(+0.58%)
Feb 15, 2018 109.16 110.78 108.83 110.67 1,370,401 +1.93(+1.78%)
Feb 14, 2018 106.46 108.98 106.46 108.74 823,418 +1.63(+1.53%)
Feb 13, 2018 107.02 107.34 106.13 107.11 1,170,156 -0.55(-0.51%)
Feb 12, 2018 108.06 108.55 106.30 107.65 1,588,449 +0.12(+0.11%)
Feb 09, 2018 107.22 108.47 104.37 107.53 2,322,685 +0.80(+0.74%)
Feb 08, 2018 111.33 111.46 106.71 106.74 1,795,828 -4.85(-4.35%)
Feb 07, 2018 112.39 114.12 111.55 111.59 1,239,601 -1.40(-1.24%)
Feb 06, 2018 111.79 113.58 110.41 112.99 2,288,179 -1.79(-1.56%)
Feb 05, 2018 115.29 117.72 113.69 114.78 1,584,594 -1.43(-1.23%)
Feb 02, 2018 117.38 117.52 116.05 116.22 1,507,375 -2.22(-1.87%)
Feb 01, 2018 116.73 118.92 116.14 118.44 1,882,763 +0.99(+0.84%)
Jan 31, 2018 116.99 119.24 115.64 117.45 1,934,754 +1.09(+0.94%)
Jan 30, 2018 113.69 119.32 112.27 116.36 3,120,427 -1.34(-1.14%)
Jan 29, 2018 116.68 119.50 116.64 117.70 2,747,033 +1.07(+0.92%)
Jan 26, 2018 115.27 116.89 114.59 116.62 1,505,414 +1.38(+1.19%)
Jan 25, 2018 116.24 116.24 114.69 115.25 1,123,655 -0.26(-0.22%)
Jan 24, 2018 115.53 116.25 114.81 115.51 1,140,963 +0.47(+0.41%)
Jan 23, 2018 116.09 116.36 114.59 115.03 1,195,134 -1.56(-1.34%)
Jan 22, 2018 114.10 116.66 113.54 116.60 1,476,438 +2.51(+2.20%)
Jan 19, 2018 112.93 115.20 112.93 114.08 1,953,185 +1.19(+1.06%)
Jan 18, 2018 113.10 113.42 112.30 112.89 1,166,512 -0.28(-0.24%)
Jan 17, 2018 112.94 113.48 112.45 113.17 1,264,293 +0.75(+0.67%)
Jan 16, 2018 113.01 113.69 111.88 112.42 1,511,589 -0.39(-0.34%)
Jan 12, 2018 112.81 112.81 112.81 0 -0.18(-0.16%)
Jan 11, 2018 113.43 113.77 111.97 112.98 1,412,251 -0.22(-0.20%)
Jan 10, 2018 114.67 114.93 111.58 113.20 2,117,863 -1.53(-1.34%)
Jan 09, 2018 117.08 117.34 114.61 114.74 2,163,591 -1.88(-1.61%)
Jan 08, 2018 116.10 117.07 115.58 116.61 1,353,044 +0.22(+0.19%)
Jan 05, 2018 115.39 116.61 114.85 116.39 1,150,980 +1.15(+0.99%)
Jan 04, 2018 115.75 117.07 114.02 115.25 1,161,550 -0.17(-0.14%)
Jan 03, 2018 115.22 115.81 114.52 115.41 1,438,410 +0.80(+0.69%)
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.