Zimmer Holdings (ZBH)

82.90
+0.47 (0.57%)
NYSE · Last Trade: May 1st, 10:37 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Zimmer Holdings (ZBH)

DateOpenHighLowCloseVolumeAdjusted Close
5/01/202682.7584.0182.1682.902,724,17382.90
4/30/202680.6782.8580.6782.434,169,72982.43
4/29/202682.0382.6879.8380.075,242,19880.07
4/28/202687.6088.6481.3582.809,823,75282.80
4/27/202691.2893.7891.2492.592,503,78492.59
4/24/202692.0892.4789.6691.262,762,31191.26
4/23/202693.1093.5291.4292.441,843,80992.44
4/22/202693.1994.7092.5093.041,527,21193.04
4/21/202695.5795.8992.5992.691,841,90092.69
4/20/202694.4196.2593.9795.481,551,49895.48
4/17/202694.7596.5694.5994.781,567,21894.78
4/16/202694.4494.9893.6794.781,362,53094.78
4/15/202696.2996.6793.9194.202,168,43194.20
4/14/202695.3897.8195.0996.522,652,69896.52
4/13/202692.5395.4392.2495.341,784,21395.34
4/10/202693.7794.1992.6393.121,769,27293.12
4/09/202692.6393.7791.4093.031,712,39293.03
4/08/202692.8493.3691.7293.012,128,54293.01
4/07/202690.9992.4590.4291.401,744,51591.40
4/06/202690.5491.4890.3291.001,276,68591.00
4/02/202690.2991.8589.9390.892,164,78390.89
4/01/202690.5291.1690.1791.032,498,10591.03
3/31/202689.1190.5487.6190.421,903,89490.42
3/30/202689.3789.4388.1188.621,958,71488.38
3/27/202689.1989.1987.6288.572,273,74988.33
3/26/202687.4289.6187.1689.151,582,67788.91
3/25/202686.9187.9486.1587.641,738,25387.40
3/24/202686.9987.7585.8386.321,572,18586.09
3/23/202688.7388.7887.4687.801,782,56087.56
3/20/202689.4990.2287.3587.872,751,44387.63
3/19/202688.6290.7688.6289.841,812,14189.60
3/18/202691.3691.7889.0089.082,157,43988.84
3/17/202693.7594.7791.3092.522,077,82592.27
3/16/202693.5595.2593.2993.301,955,79193.05
3/13/202693.3593.7592.3493.201,818,46592.95
3/12/202694.0095.3192.3692.593,184,55592.34
3/11/202691.7794.1690.3793.733,087,63193.48
3/10/202692.4993.6591.4991.701,968,36291.45
3/09/202693.0193.9690.3193.282,125,38893.03
3/06/202693.0194.1590.9294.112,078,47993.86
3/05/202694.4595.2392.9193.451,881,22393.20
3/04/202697.9797.9795.3995.751,765,60495.49
3/03/202697.9698.6396.2697.971,636,65497.70
3/02/202697.3599.7296.8799.492,393,64299.22
2/27/2026100.47101.3198.3098.442,827,79998.17
2/26/2026100.08101.4999.86100.991,391,202100.72
2/25/2026100.00100.5398.4899.851,452,01899.58
2/24/202699.76101.0699.3999.871,498,76099.60
2/23/202698.6999.5898.1399.461,532,34799.19
2/20/202698.6899.7097.5398.751,786,34298.48
2/19/202698.2599.5797.6599.252,622,11098.98
2/18/202696.8798.5796.3698.252,437,47997.98
2/17/202696.5397.8196.3197.152,609,93096.89
2/13/202695.0697.0095.0696.451,955,99696.19
2/12/202695.5597.2294.5695.182,984,08294.92
2/11/202690.8795.6590.2295.613,653,13395.35
2/10/202694.1595.4391.2591.404,149,76591.15
2/09/202688.9090.0687.3789.734,256,51889.49
2/06/202688.1790.0988.0189.911,511,70489.67
2/05/202688.1890.0087.4688.733,679,41988.49
2/04/202686.7889.9486.7888.092,251,06387.85
2/03/202686.0087.7585.7686.181,202,24085.95
2/02/202686.6987.8686.0286.221,836,39485.99