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 (%)
Aug 31, 2021 142.35 143.11 142.01 142.66 1,251,296 +0.64(+0.45%)
Aug 30, 2021 142.46 143.19 141.67 142.02 943,468 -0.28(-0.19%)
Aug 27, 2021 142.17 143.21 141.50 142.30 1,140,629 +0.46(+0.32%)
Aug 26, 2021 142.09 143.14 141.29 141.84 1,154,351 -0.76(-0.53%)
Aug 25, 2021 141.28 143.86 140.65 142.60 1,756,086 +1.56(+1.11%)
Aug 24, 2021 137.72 141.62 137.72 141.04 2,498,141 +3.22(+2.34%)
Aug 23, 2021 138.49 138.87 136.66 137.81 1,158,047 -0.11(-0.08%)
Aug 20, 2021 137.14 138.58 135.76 137.93 1,074,802 +1.27(+0.93%)
Aug 19, 2021 135.46 137.33 135.46 136.66 1,230,090 -0.25(-0.18%)
Aug 18, 2021 140.39 140.64 136.86 136.90 1,370,351 -3.30(-2.35%)
Aug 17, 2021 138.50 140.51 137.06 140.20 2,102,326 +1.22(+0.88%)
Aug 16, 2021 138.40 139.45 136.98 138.98 1,872,600 +0.46(+0.33%)
Aug 13, 2021 138.44 139.16 137.45 138.52 1,537,305 -0.30(-0.22%)
Aug 12, 2021 137.91 139.41 137.80 138.83 2,274,916 +0.67(+0.49%)
Aug 11, 2021 139.23 139.26 138.03 138.16 1,401,470 -0.07(-0.05%)
Aug 10, 2021 139.58 139.59 136.22 138.22 3,208,301 -1.58(-1.13%)
Aug 09, 2021 141.28 141.38 139.16 139.81 1,808,801 -1.48(-1.05%)
Aug 06, 2021 142.52 142.82 139.86 141.28 1,693,482 -1.11(-0.78%)
Aug 05, 2021 140.53 142.48 139.66 142.39 1,829,160 +1.84(+1.31%)
Aug 04, 2021 144.84 145.55 139.81 140.55 2,515,348 -5.20(-3.57%)
Aug 03, 2021 145.07 147.06 142.27 145.75 4,569,180 -8.82(-5.70%)
Aug 02, 2021 155.58 156.83 154.35 154.57 1,762,507 -0.39(-0.25%)
Jul 30, 2021 154.36 156.44 154.00 154.96 1,182,116 +0.64(+0.42%)
Jul 29, 2021 154.83 155.03 152.38 154.31 952,267 +0.17(+0.11%)
Jul 28, 2021 154.87 155.12 153.52 154.14 932,288 -0.27(-0.17%)
Jul 27, 2021 150.84 154.81 150.32 154.41 1,003,629 +3.03(+2.00%)
Jul 26, 2021 150.92 151.81 149.80 151.38 599,011 -0.30(-0.20%)
Jul 23, 2021 151.38 152.45 150.88 151.69 835,364 +1.24(+0.83%)
Jul 22, 2021 151.69 151.69 148.72 150.44 907,622 -0.86(-0.57%)
Jul 21, 2021 149.36 151.56 148.20 151.31 1,849,493 +3.74(+2.53%)
Jul 20, 2021 142.48 147.94 142.48 147.57 1,835,509 +5.18(+3.64%)
Jul 19, 2021 143.60 144.06 141.61 142.39 1,473,567 -3.06(-2.11%)
Jul 16, 2021 145.51 145.96 143.26 145.46 2,136,898 +0.28(+0.20%)
Jul 15, 2021 146.68 147.29 144.58 145.17 1,561,194 -2.35(-1.59%)
Jul 14, 2021 149.30 149.56 147.18 147.52 1,199,672 -1.38(-0.93%)
Jul 13, 2021 151.23 151.90 148.54 148.91 961,608 -2.58(-1.70%)
Jul 12, 2021 150.18 152.08 149.84 151.49 792,511 +0.43(+0.28%)
Jul 09, 2021 151.00 151.88 150.10 151.06 763,322 +0.05(+0.03%)
Jul 08, 2021 151.22 151.93 149.78 151.01 1,118,806 -1.75(-1.14%)
Jul 07, 2021 154.73 155.11 152.06 152.76 1,564,530 -1.59(-1.03%)
Jul 06, 2021 154.42 155.00 153.56 154.35 1,284,472 -0.70(-0.45%)
Jul 02, 2021 154.54 155.35 153.71 155.05 942,571 +0.36(+0.23%)
Jul 01, 2021 153.14 154.72 152.39 154.69 1,198,254 +2.20(+1.44%)
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%)
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.