Skip to main content

Zimmer Holdings (NY: ZBH )

108.53 +0.15 (+0.14%)
Official Closing Price Updated: 7:00 PM EDT, Jun 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2021 152.32 153.43 151.75 152.49 1,308,929 -0.34(-0.22%)
Jun 29, 2021 155.21 155.55 152.66 152.83 1,160,731 -2.39(-1.54%)
Jun 28, 2021 157.50 157.50 153.52 155.22 1,744,127 -2.04(-1.30%)
Jun 25, 2021 156.01 158.91 156.01 157.26 1,131,013 +1.61(+1.04%)
Jun 24, 2021 156.60 156.60 154.90 155.65 1,152,101 -0.08(-0.05%)
Jun 23, 2021 157.53 157.85 155.72 155.72 1,254,043 -1.81(-1.15%)
Jun 22, 2021 155.09 158.26 154.12 157.53 2,198,893 +2.74(+1.77%)
Jun 21, 2021 150.96 155.35 150.33 154.79 1,668,878 +4.71(+3.14%)
Jun 18, 2021 150.69 151.53 149.60 150.08 2,376,146 -1.78(-1.17%)
Jun 17, 2021 149.32 152.35 149.32 151.86 1,443,828 +2.23(+1.49%)
Jun 16, 2021 150.18 150.75 148.16 149.63 1,506,251 -0.29(-0.20%)
Jun 15, 2021 149.84 150.77 148.74 149.92 1,454,163 +0.75(+0.50%)
Jun 14, 2021 149.80 150.28 148.36 149.17 1,343,181 -0.69(-0.46%)
Jun 11, 2021 150.66 150.82 149.01 149.86 1,175,438 -0.93(-0.62%)
Jun 10, 2021 150.12 151.37 150.07 150.79 902,684 +0.99(+0.66%)
Jun 09, 2021 149.33 150.24 148.91 149.81 829,595 +0.64(+0.43%)
Jun 08, 2021 150.43 150.46 147.45 149.16 1,122,142 -0.34(-0.23%)
Jun 07, 2021 151.46 151.49 149.03 149.50 1,883,527 -1.17(-0.77%)
Jun 04, 2021 152.22 152.22 150.51 150.67 2,184,801 -0.77(-0.51%)
Jun 03, 2021 151.85 152.30 149.50 151.44 2,104,126 -1.06(-0.70%)
Jun 02, 2021 157.27 157.36 151.77 152.50 2,027,872 -4.89(-3.10%)
Jun 01, 2021 160.46 160.94 157.16 157.38 966,355 -2.00(-1.25%)
May 28, 2021 159.96 160.51 158.86 159.38 1,443,734 +0.66(+0.42%)
May 27, 2021 156.23 159.00 155.77 158.72 1,942,816 +3.27(+2.10%)
May 26, 2021 157.82 158.24 154.40 155.45 1,461,184 -3.39(-2.13%)
May 25, 2021 159.81 160.50 158.52 158.84 669,209 -0.09(-0.06%)
May 24, 2021 159.65 160.05 158.70 158.94 827,541 +0.51(+0.32%)
May 21, 2021 159.07 160.50 158.24 158.42 870,714 +0.37(+0.23%)
May 20, 2021 157.00 158.75 156.62 158.05 811,086 +1.11(+0.71%)
May 19, 2021 156.27 157.06 155.10 156.95 779,922 -0.74(-0.47%)
May 18, 2021 156.96 158.82 156.93 157.69 911,190 +0.69(+0.44%)
May 17, 2021 157.97 158.45 156.69 156.99 632,357 -1.38(-0.87%)
May 14, 2021 157.32 159.53 156.46 158.38 597,369 +1.55(+0.99%)
May 13, 2021 155.35 157.57 155.22 156.82 1,200,073 +1.76(+1.14%)
May 12, 2021 157.25 158.10 154.95 155.06 1,512,737 -3.58(-2.26%)
May 11, 2021 162.58 162.70 158.19 158.64 1,487,032 -4.17(-2.56%)
May 10, 2021 163.48 163.97 162.13 162.81 1,227,921 -0.51(-0.31%)
May 07, 2021 163.83 165.54 163.15 163.32 1,047,203 -0.70(-0.43%)
May 06, 2021 163.84 164.46 160.72 164.02 803,208 -0.30(-0.18%)
May 05, 2021 164.49 165.20 161.94 164.32 1,055,440 +0.59(+0.36%)
May 04, 2021 164.92 166.70 161.07 163.74 1,854,141 -4.74(-2.82%)
May 03, 2021 169.01 169.25 167.57 168.48 1,365,536 +0.74(+0.44%)
Apr 30, 2021 168.62 168.96 166.72 167.74 1,363,921 -1.37(-0.81%)
Apr 29, 2021 169.72 170.77 167.65 169.11 946,264 +0.10(+0.06%)
Apr 28, 2021 167.25 169.14 166.47 169.01 1,032,191 +2.04(+1.22%)
Apr 27, 2021 166.48 168.30 165.28 166.97 865,477 +0.60(+0.36%)
Apr 26, 2021 168.73 168.73 166.14 166.38 867,054 -1.80(-1.07%)
Apr 23, 2021 167.61 169.36 167.11 168.18 960,469 +0.23(+0.14%)
Apr 22, 2021 167.19 169.66 166.13 167.95 1,065,869 +0.69(+0.41%)
Apr 21, 2021 164.79 168.01 164.15 167.26 1,150,197 +2.69(+1.63%)
Apr 20, 2021 163.36 165.87 163.06 164.57 1,238,633 +1.21(+0.74%)
Apr 19, 2021 162.78 163.82 161.04 163.36 1,169,821 +0.61(+0.38%)
Apr 16, 2021 163.56 164.01 161.32 162.74 763,918 +0.11(+0.07%)
Apr 15, 2021 159.63 163.18 159.63 162.63 998,697 +3.27(+2.05%)
Apr 14, 2021 159.93 161.46 159.12 159.36 955,606 -0.15(-0.09%)
Apr 13, 2021 158.58 160.15 158.29 159.51 942,293 +0.13(+0.08%)
Apr 12, 2021 159.72 160.78 158.77 159.38 1,366,383 -1.09(-0.68%)
Apr 09, 2021 157.01 160.56 156.66 160.47 1,593,108 +4.68(+3.00%)
Apr 08, 2021 155.36 156.57 154.88 155.79 849,893 +1.69(+1.10%)
Apr 07, 2021 154.92 155.51 152.70 154.10 730,247 -0.72(-0.47%)
Apr 06, 2021 154.33 156.10 153.82 154.82 840,530 +0.77(+0.50%)
Apr 05, 2021 153.16 154.45 152.39 154.05 833,169 +2.56(+1.69%)
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.