Skip to main content

Zimmer Holdings (NY: ZBH )

107.91 -0.07 (-0.06%)
Streaming Delayed Price Updated: 11:39 AM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2015 91.61 92.37 91.42 91.52 1,714,555 +0.01(+0.01%)
Nov 27, 2015 91.99 92.29 91.07 91.51 983,445 -0.26(-0.29%)
Nov 25, 2015 92.58 91.77 91.77 91.77 1,080,789 -0.57(-0.62%)
Nov 24, 2015 92.50 92.77 91.61 92.34 1,407,938 -0.84(-0.90%)
Nov 23, 2015 94.00 94.20 92.64 93.18 1,105,747 -0.81(-0.86%)
Nov 20, 2015 94.70 98.75 93.56 93.99 1,813,817 -0.30(-0.32%)
Nov 19, 2015 95.13 95.13 95.12 94.29 1,160,810 -0.82(-0.86%)
Nov 18, 2015 94.90 95.90 94.32 95.10 1,364,846 +0.20(+0.21%)
Nov 17, 2015 95.32 96.18 94.81 94.90 771,217 -0.76(-0.80%)
Nov 16, 2015 94.80 95.67 94.02 95.67 858,520 +1.18(+1.25%)
Nov 13, 2015 94.74 95.33 94.20 94.49 814,822 -0.33(-0.34%)
Nov 12, 2015 92.67 95.70 92.67 94.81 1,518,326 -1.79(-1.86%)
Nov 11, 2015 97.24 97.60 96.43 96.61 514,217 -0.57(-0.59%)
Nov 10, 2015 97.13 97.61 96.72 97.18 660,695 +0.31(+0.32%)
Nov 09, 2015 97.09 97.31 96.49 96.87 813,262 -0.33(-0.34%)
Nov 06, 2015 97.26 97.92 96.32 97.20 1,556,654 -0.52(-0.53%)
Nov 05, 2015 97.30 97.99 96.69 97.71 1,170,372 +0.05(+0.06%)
Nov 04, 2015 97.43 97.88 96.94 97.66 1,251,763 +1.26(+1.31%)
Nov 03, 2015 96.73 96.94 95.78 96.40 1,218,269 -0.50(-0.51%)
Nov 02, 2015 94.93 97.04 94.77 96.90 1,577,403 +2.16(+2.28%)
Oct 30, 2015 94.90 95.90 93.79 94.74 2,093,609 -0.27(-0.29%)
Oct 29, 2015 92.57 95.65 92.50 95.01 2,866,826 +6.34(+7.15%)
Oct 28, 2015 86.27 89.23 85.24 88.67 1,874,691 +2.43(+2.82%)
Oct 27, 2015 85.34 86.52 85.10 86.24 1,238,104 +0.47(+0.55%)
Oct 26, 2015 85.38 85.88 84.88 85.77 1,037,470 +0.10(+0.12%)
Oct 23, 2015 85.94 87.45 85.09 85.67 2,167,365 +0.15(+0.18%)
Oct 22, 2015 87.79 88.45 85.35 85.52 2,128,664 -2.27(-2.59%)
Oct 21, 2015 88.65 89.16 87.64 87.79 1,337,009 -0.73(-0.83%)
Oct 20, 2015 88.69 88.82 87.82 88.53 798,541 -0.43(-0.49%)
Oct 19, 2015 88.92 89.94 88.77 88.96 1,125,425 -0.32(-0.36%)
Oct 16, 2015 88.82 89.57 88.62 89.28 1,598,597 +0.56(+0.63%)
Oct 15, 2015 86.24 88.87 86.07 88.72 1,703,357 +2.47(+2.87%)
Oct 14, 2015 87.26 87.29 86.14 86.24 956,290 -0.82(-0.94%)
Oct 13, 2015 86.86 87.64 86.58 87.06 1,531,657 -0.38(-0.44%)
Oct 12, 2015 87.19 87.73 86.51 87.44 1,081,521 +0.05(+0.06%)
Oct 09, 2015 86.60 87.57 86.35 87.38 1,068,484 +0.92(+1.06%)
Oct 08, 2015 85.75 86.57 84.85 86.47 1,050,894 +0.50(+0.58%)
Oct 07, 2015 85.72 86.12 85.25 85.97 660,098 +0.82(+0.96%)
Oct 06, 2015 86.47 86.88 84.39 85.16 2,574,465 -1.37(-1.58%)
Oct 05, 2015 86.84 87.26 85.97 86.52 1,448,886 +0.21(+0.24%)
Oct 02, 2015 80.43 86.32 80.43 86.31 1,450,584 +1.19(+1.39%)
Oct 01, 2015 85.00 85.27 83.35 85.13 1,718,900 +0.03(+0.03%)
Sep 30, 2015 85.66 85.99 84.38 85.10 2,156,791 +0.13(+0.15%)
Sep 29, 2015 83.56 85.38 83.45 84.97 2,527,814 +1.25(+1.49%)
Sep 28, 2015 85.16 85.22 82.37 83.72 2,511,007 -1.64(-1.92%)
Sep 25, 2015 86.86 87.62 84.61 85.36 1,745,221 -1.07(-1.23%)
Sep 24, 2015 87.23 88.21 86.04 86.43 1,468,974 -1.56(-1.78%)
Sep 23, 2015 88.01 90.23 87.67 87.99 954,691 -0.21(-0.24%)
Sep 22, 2015 88.37 88.49 87.54 88.20 2,516,314 -0.55(-0.62%)
Sep 21, 2015 89.77 90.95 88.65 88.75 1,893,902 -0.91(-1.02%)
Sep 18, 2015 90.37 90.45 89.44 89.67 1,794,418 -1.53(-1.68%)
Sep 17, 2015 91.58 92.38 90.72 91.19 863,778 +0.14(+0.15%)
Sep 16, 2015 90.59 91.31 89.50 91.06 1,268,267 +0.70(+0.77%)
Sep 15, 2015 90.43 93.06 89.58 90.36 1,124,183 +0.84(+0.94%)
Sep 14, 2015 85.99 90.70 89.11 89.52 1,629,993 -1.05(-1.16%)
Sep 11, 2015 90.79 90.86 90.11 90.57 1,486,608 +0.09(+0.10%)
Sep 10, 2015 89.39 91.28 88.94 90.48 1,787,483 -1.02(-1.12%)
Sep 09, 2015 93.42 94.00 91.19 91.50 1,660,686 -1.32(-1.42%)
Sep 08, 2015 92.18 92.87 91.63 92.82 1,364,430 +2.02(+2.22%)
Sep 04, 2015 90.90 90.81 90.81 90.81 1,847,009 -1.47(-1.60%)
Sep 03, 2015 92.01 93.58 91.39 92.28 1,416,512 +0.42(+0.45%)
Sep 02, 2015 91.28 91.89 90.68 91.86 1,431,409 +0.89(+0.97%)
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.