Skip to main content

Zimmer Holdings (NY: ZBH )

107.99 +0.01 (+0.01%)
Streaming Delayed Price Updated: 12:36 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2006 62.56 63.36 62.53 62.95 1,149,487 +0.57(+0.91%)
Oct 30, 2006 62.40 62.90 62.35 62.38 868,092 +0.10(+0.17%)
Oct 27, 2006 62.94 62.98 62.07 62.28 1,247,518 -0.78(-1.23%)
Oct 26, 2006 61.20 63.63 60.31 63.06 4,539,954 +0.91(+1.46%)
Oct 25, 2006 62.64 62.66 61.69 62.15 1,800,813 -0.73(-1.15%)
Oct 24, 2006 62.55 63.25 61.81 62.87 2,051,438 +0.14(+0.22%)
Oct 23, 2006 61.41 62.91 61.41 62.73 833,089 +1.02(+1.66%)
Oct 20, 2006 61.46 61.98 61.28 61.71 1,720,627 +0.44(+0.71%)
Oct 19, 2006 61.98 62.36 61.27 61.27 1,551,218 -0.94(-1.52%)
Oct 18, 2006 60.76 62.84 60.76 62.22 2,725,642 +1.41(+2.31%)
Oct 17, 2006 61.23 61.36 60.67 60.81 1,916,689 -0.86(-1.39%)
Oct 16, 2006 62.42 62.59 61.40 61.67 1,121,233 -0.70(-1.12%)
Oct 13, 2006 62.51 62.64 61.86 62.37 2,685,950 -1.03(-1.63%)
Oct 12, 2006 62.38 64.04 62.20 63.40 2,088,385 +1.23(+1.98%)
Oct 11, 2006 62.07 63.28 61.93 62.17 1,942,884 +0.01(+0.01%)
Oct 10, 2006 61.85 62.21 61.61 62.16 1,424,362 +0.31(+0.49%)
Oct 09, 2006 61.54 62.16 61.04 61.85 1,078,566 +0.20(+0.33%)
Oct 06, 2006 61.60 61.88 61.28 61.65 988,657 -0.37(-0.59%)
Oct 05, 2006 61.41 62.16 61.30 62.02 1,644,330 +0.55(+0.90%)
Oct 04, 2006 60.06 61.75 59.39 61.47 2,591,236 +1.55(+2.58%)
Oct 03, 2006 58.88 60.15 58.79 59.92 1,406,632 +1.25(+2.13%)
Oct 02, 2006 59.14 59.14 58.51 58.67 999,753 -0.34(-0.58%)
Sep 29, 2006 58.62 59.27 58.62 59.01 1,073,991 +0.01(+0.01%)
Sep 28, 2006 59.23 59.56 58.89 59.00 962,348 -0.01(-0.01%)
Sep 27, 2006 59.27 59.65 58.95 59.01 1,035,671 -0.39(-0.66%)
Sep 26, 2006 59.45 59.49 58.85 59.40 1,046,881 -0.03(-0.04%)
Sep 25, 2006 59.40 59.59 58.53 59.43 1,072,961 +0.13(+0.22%)
Sep 22, 2006 59.82 59.82 58.20 59.30 1,156,465 -0.50(-0.83%)
Sep 21, 2006 60.01 60.41 59.55 59.80 833,775 -0.21(-0.35%)
Sep 20, 2006 60.09 60.15 59.18 60.01 1,652,681 -0.30(-0.49%)
Sep 19, 2006 60.04 60.71 59.98 60.30 1,532,687 +0.41(+0.69%)
Sep 18, 2006 60.16 60.43 59.58 59.89 1,451,014 +0.17(+0.29%)
Sep 15, 2006 58.87 60.04 58.51 59.72 2,499,726 +0.87(+1.47%)
Sep 14, 2006 58.31 59.10 58.30 58.85 1,713,306 +0.36(+0.61%)
Sep 13, 2006 58.66 59.12 58.24 58.49 1,732,752 +0.05(+0.09%)
Sep 12, 2006 58.46 59.13 58.35 58.44 1,497,570 -0.29(-0.49%)
Sep 11, 2006 58.72 58.99 58.38 58.73 1,258,156 -0.17(-0.28%)
Sep 08, 2006 58.31 59.03 58.05 58.90 1,136,561 +0.33(+0.57%)
Sep 07, 2006 59.01 59.62 58.44 58.56 1,887,291 -0.66(-1.12%)
Sep 06, 2006 58.22 59.80 58.21 59.23 1,990,240 +0.50(+0.85%)
Sep 05, 2006 59.45 59.52 58.47 58.73 1,921,035 -1.06(-1.77%)
Sep 01, 2006 59.53 60.37 59.36 59.79 1,117,229 +0.34(+0.57%)
Aug 31, 2006 59.57 59.73 59.25 59.45 998,723 -0.12(-0.21%)
Aug 30, 2006 60.24 60.46 59.49 59.57 1,384,326 -0.66(-1.10%)
Aug 29, 2006 59.36 60.33 59.27 60.23 1,306,542 +0.49(+0.82%)
Aug 28, 2006 59.87 59.96 59.60 59.74 1,270,052 -0.12(-0.20%)
Aug 25, 2006 59.32 60.02 59.17 59.87 864,775 +0.19(+0.32%)
Aug 24, 2006 59.04 60.04 58.75 59.67 1,328,733 +0.84(+1.43%)
Aug 23, 2006 58.83 58.86 58.36 58.83 1,532,459 -0.06(-0.10%)
Aug 22, 2006 58.46 59.12 58.45 58.90 1,561,284 -0.07(-0.12%)
Aug 21, 2006 58.87 59.24 58.55 58.97 1,756,888 -0.33(-0.56%)
Aug 18, 2006 58.83 59.53 58.28 59.30 1,483,500 +0.45(+0.76%)
Aug 17, 2006 58.04 59.01 58.03 58.85 2,095,706 +0.64(+1.10%)
Aug 16, 2006 58.90 58.90 57.69 58.21 4,239,456 -0.51(-0.86%)
Aug 15, 2006 58.92 59.20 58.49 58.72 2,134,598 +0.13(+0.22%)
Aug 14, 2006 59.36 59.36 58.07 58.59 3,427,300 -1.02(-1.72%)
Aug 11, 2006 58.66 60.02 58.45 59.61 2,943,895 +0.58(+0.98%)
Aug 10, 2006 58.31 59.10 57.87 59.04 1,954,437 +0.50(+0.85%)
Aug 09, 2006 58.06 58.98 58.02 58.54 3,195,778 +0.59(+1.03%)
Aug 08, 2006 57.70 58.49 57.41 57.94 2,616,402 +0.42(+0.73%)
Aug 07, 2006 57.51 57.65 56.85 57.52 2,034,165 +0.03(+0.05%)
Aug 04, 2006 57.00 57.60 56.92 57.50 2,724,041 +0.60(+1.06%)
Aug 03, 2006 55.74 57.08 55.47 56.89 4,476,697 -0.43(-0.75%)
Aug 02, 2006 57.51 58.18 57.09 57.32 5,793,535 +1.20(+2.13%)
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.