Zimmer Holdings (NY: ZBH )

122.07 -1.93 (-1.56%)
Official Closing Price Updated: 7:00 PM EDT, Apr 16, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 16, 2024 123.96 124.32 121.40 122.07 1,628,505 -1.93(-1.56%)
Apr 15, 2024 126.00 127.32 123.96 124.00 1,052,712 -0.48(-0.39%)
Apr 12, 2024 126.40 127.10 123.70 124.48 1,048,564 -3.04(-2.38%)
Apr 11, 2024 128.55 128.55 126.98 127.52 1,086,577 -0.20(-0.16%)
Apr 10, 2024 127.81 127.94 126.39 127.72 823,294 -1.68(-1.30%)
Apr 09, 2024 127.36 129.50 126.55 129.40 1,203,747 +2.71(+2.14%)
Apr 08, 2024 127.31 127.63 126.58 126.69 1,106,415 -0.64(-0.50%)
Apr 05, 2024 127.53 128.07 126.15 127.33 791,726 -0.23(-0.18%)
Apr 04, 2024 130.89 130.89 127.43 127.56 1,032,933 -2.45(-1.88%)
Apr 03, 2024 128.50 130.50 128.50 130.01 1,369,943 +1.54(+1.20%)
Apr 02, 2024 129.25 129.30 127.57 128.47 1,057,030 -1.28(-0.99%)
Apr 01, 2024 131.61 131.61 129.68 129.75 745,090 -2.23(-1.69%)
Mar 28, 2024 132.93 133.90 131.60 131.98 1,425,289 -0.63(-0.48%)
Mar 27, 2024 128.52 132.63 128.51 132.61 1,806,661 +4.98(+3.90%)
Mar 26, 2024 128.13 128.37 127.61 127.63 1,082,474 -0.04(-0.03%)
Mar 25, 2024 127.68 128.23 127.37 127.67 1,244,753 +0.71(+0.56%)
Mar 22, 2024 127.03 127.41 125.64 126.96 1,421,899 +0.13(+0.10%)
Mar 21, 2024 126.75 127.26 125.90 126.83 748,448 +0.54(+0.43%)
Mar 20, 2024 126.00 127.11 125.64 126.29 1,071,238 -0.13(-0.10%)
Mar 19, 2024 125.76 126.51 124.68 126.42 951,088 +0.70(+0.56%)
Mar 18, 2024 125.03 126.07 124.86 125.72 974,204 +0.79(+0.63%)
Mar 15, 2024 124.15 125.44 124.15 124.94 2,677,420 -0.56(-0.45%)
Mar 14, 2024 126.02 126.70 124.81 125.49 1,206,166 -0.86(-0.68%)
Mar 13, 2024 128.00 128.23 126.23 126.35 848,553 -1.62(-1.26%)
Mar 12, 2024 127.38 128.18 126.88 127.97 1,074,991 +0.17(+0.13%)
Mar 11, 2024 126.46 128.12 125.93 127.80 1,081,833 +1.30(+1.03%)
Mar 08, 2024 126.74 127.91 126.16 126.50 1,397,795 -0.62(-0.49%)
Mar 07, 2024 126.39 127.90 126.00 127.12 1,059,893 +1.53(+1.22%)
Mar 06, 2024 124.78 126.57 124.60 125.59 754,510 +1.05(+0.84%)
Mar 05, 2024 125.68 126.12 124.19 124.55 1,310,794 -0.73(-0.58%)
Mar 04, 2024 123.53 126.23 122.26 125.27 1,661,619 +1.50(+1.21%)
Mar 01, 2024 123.82 124.69 123.40 123.78 741,525 -0.35(-0.28%)
Feb 29, 2024 123.99 124.61 122.66 124.13 2,420,347 +0.23(+0.19%)
Feb 28, 2024 125.70 125.76 123.48 123.90 1,418,395 -2.24(-1.77%)
Feb 27, 2024 126.38 126.82 125.84 126.13 841,813 -0.51(-0.40%)
Feb 26, 2024 128.63 128.96 126.62 126.64 1,662,786 -2.30(-1.78%)
Feb 23, 2024 128.39 129.27 127.84 128.94 1,025,458 +0.64(+0.50%)
Feb 22, 2024 127.76 128.88 126.84 128.30 1,413,259 +0.19(+0.15%)
Feb 21, 2024 124.86 128.61 124.18 128.11 2,221,433 +3.36(+2.70%)
Feb 20, 2024 124.71 125.70 122.35 124.75 1,391,410 +0.27(+0.22%)
Feb 16, 2024 123.92 125.72 123.79 124.48 1,458,196 +0.31(+0.25%)
Feb 15, 2024 121.93 124.27 121.93 124.17 1,574,017 +2.56(+2.10%)
Feb 14, 2024 123.19 123.95 121.36 121.61 1,757,784 -1.32(-1.07%)
Feb 13, 2024 124.77 125.40 122.08 122.93 1,320,082 -2.69(-2.14%)
Feb 12, 2024 122.68 125.78 122.60 125.61 1,840,204 +3.04(+2.48%)
Feb 09, 2024 123.67 125.08 120.94 122.57 3,361,924 -0.24(-0.19%)
Feb 08, 2024 120.44 124.29 118.91 122.81 4,314,551 -4.50(-3.54%)
Feb 07, 2024 127.62 128.25 127.00 127.31 2,077,474 -0.05(-0.04%)
Feb 06, 2024 125.02 127.38 125.02 127.36 1,832,049 +2.24(+1.79%)
Feb 05, 2024 125.84 126.65 124.92 125.12 1,182,243 -0.96(-0.76%)
Feb 02, 2024 126.67 127.16 125.36 126.08 1,060,518 -0.93(-0.73%)
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.