Skip to main content

Zimmer Holdings (NY: ZBH )

107.76 -0.22 (-0.20%)
Streaming Delayed Price Updated: 3:31 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2023 126.66 128.04 126.42 127.92 1,224,676 +2.42(+1.92%)
Mar 30, 2023 126.36 126.36 124.91 125.51 799,380 +0.02(+0.02%)
Mar 29, 2023 124.81 125.69 124.28 125.49 942,697 +0.59(+0.48%)
Mar 28, 2023 124.10 125.87 123.68 124.89 855,100 +0.38(+0.30%)
Mar 27, 2023 125.86 126.32 124.34 124.52 832,493 -0.04(-0.03%)
Mar 24, 2023 123.26 124.64 122.32 124.56 890,946 +1.07(+0.86%)
Mar 23, 2023 123.66 124.57 123.03 123.49 1,171,595 -0.42(-0.34%)
Mar 22, 2023 126.11 126.92 123.84 123.92 970,441 -2.37(-1.88%)
Mar 21, 2023 125.59 126.39 125.07 126.29 1,004,917 +1.44(+1.16%)
Mar 20, 2023 123.16 125.04 122.94 124.84 899,888 +2.00(+1.62%)
Mar 17, 2023 123.88 123.91 122.37 122.85 1,413,714 -1.11(-0.89%)
Mar 16, 2023 122.41 124.00 121.88 123.95 999,527 +0.17(+0.14%)
Mar 15, 2023 123.12 124.07 122.03 123.79 1,377,530 -1.35(-1.08%)
Mar 14, 2023 124.36 125.60 123.79 125.14 1,967,806 +2.35(+1.92%)
Mar 13, 2023 121.59 124.57 120.92 122.79 1,354,703 +0.71(+0.58%)
Mar 10, 2023 121.76 122.46 120.18 122.08 1,607,983 +1.17(+0.96%)
Mar 09, 2023 121.15 122.57 120.23 120.91 1,029,842 +0.44(+0.36%)
Mar 08, 2023 121.30 121.67 120.28 120.48 915,541 -1.23(-1.01%)
Mar 07, 2023 123.69 123.83 121.46 121.70 1,338,334 -1.45(-1.18%)
Mar 06, 2023 124.75 124.75 122.68 123.16 1,034,940 -1.58(-1.27%)
Mar 03, 2023 122.47 125.58 121.69 124.74 1,746,811 +3.19(+2.63%)
Mar 02, 2023 119.88 121.85 119.56 121.54 1,549,761 +0.90(+0.75%)
Mar 01, 2023 121.55 122.06 120.55 120.64 858,857 -1.77(-1.45%)
Feb 28, 2023 121.76 122.72 121.28 122.41 1,357,738 +0.56(+0.46%)
Feb 27, 2023 121.81 122.71 121.42 121.85 1,194,162 +0.59(+0.49%)
Feb 24, 2023 121.31 121.68 120.10 121.26 888,739 -0.46(-0.38%)
Feb 23, 2023 122.25 122.79 120.64 121.72 1,005,411 -0.44(-0.36%)
Feb 22, 2023 122.62 123.26 121.74 122.17 1,275,079 -0.38(-0.31%)
Feb 21, 2023 123.81 124.28 122.24 122.54 1,281,852 -1.95(-1.56%)
Feb 17, 2023 123.32 124.64 122.86 124.49 1,039,010 +0.85(+0.69%)
Feb 16, 2023 123.29 125.13 122.86 123.64 1,427,690 -1.38(-1.11%)
Feb 15, 2023 124.29 125.11 123.63 125.02 1,034,320 -0.20(-0.16%)
Feb 14, 2023 126.25 127.06 124.62 125.22 1,411,559 -1.32(-1.05%)
Feb 13, 2023 126.68 127.08 126.08 126.54 1,262,603 +0.14(+0.11%)
Feb 10, 2023 126.79 127.67 125.80 126.41 1,210,699 -0.38(-0.30%)
Feb 09, 2023 129.40 130.04 126.66 126.78 1,243,173 -2.44(-1.89%)
Feb 08, 2023 128.65 130.06 128.50 129.22 1,225,487 -0.18(-0.14%)
Feb 07, 2023 126.01 129.95 125.98 129.40 1,759,814 +2.39(+1.88%)
Feb 06, 2023 127.48 127.87 126.05 127.01 1,559,719 -0.92(-0.72%)
Feb 03, 2023 126.11 130.72 124.54 127.93 2,888,093 +2.02(+1.60%)
Feb 02, 2023 127.08 127.31 124.84 125.91 3,551,410 -0.38(-0.30%)
Feb 01, 2023 127.01 128.36 124.17 126.30 2,482,815 +0.45(+0.36%)
Jan 31, 2023 124.61 125.86 123.69 125.84 1,247,414 +1.49(+1.20%)
Jan 30, 2023 123.94 124.63 123.71 124.35 2,115,569 -0.05(-0.04%)
Jan 27, 2023 124.02 125.07 122.58 124.40 1,403,151 +0.38(+0.30%)
Jan 26, 2023 123.91 124.74 123.63 124.02 1,222,904 +0.59(+0.48%)
Jan 25, 2023 122.57 124.10 122.20 123.43 1,237,001 -0.57(-0.46%)
Jan 24, 2023 124.46 124.79 123.19 124.00 1,374,570 -0.45(-0.37%)
Jan 23, 2023 123.52 125.67 123.52 124.46 2,327,114 +1.83(+1.49%)
Jan 20, 2023 121.18 123.16 120.39 122.63 1,757,117 +2.11(+1.75%)
Jan 19, 2023 120.02 121.06 118.88 120.52 1,340,649 -0.13(-0.11%)
Jan 18, 2023 121.69 122.39 120.54 120.64 1,500,968 -0.92(-0.76%)
Jan 17, 2023 121.90 121.92 120.97 121.56 2,118,269 -0.37(-0.30%)
Jan 13, 2023 121.50 122.25 120.61 121.93 1,694,043 +0.18(+0.15%)
Jan 12, 2023 123.16 123.21 120.44 121.75 1,913,064 -1.11(-0.90%)
Jan 11, 2023 124.55 124.81 121.61 122.86 2,477,399 -1.17(-0.94%)
Jan 10, 2023 124.32 124.97 123.02 124.02 1,916,786 -0.54(-0.44%)
Jan 09, 2023 126.56 127.16 124.23 124.57 1,440,564 +0.35(+0.28%)
Jan 06, 2023 124.67 125.71 121.27 124.22 2,376,835 -0.38(-0.30%)
Jan 05, 2023 127.52 128.55 124.24 124.60 2,264,937 -2.35(-1.85%)
Jan 04, 2023 127.01 127.84 126.01 126.95 1,401,399 +1.17(+0.93%)
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.