Zimmer Holdings, Inc. Historical Stock Prices

ZMH 
$110.43
*  
0.59
0.54%
Get ZMH Alerts
*Delayed - data as of May 1, 2015  -  Find a broker to begin trading ZMH now
Exchange: NYSE
Industry: Health Care
Community Rating:
View:    ZMH Pre-Market
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 01-FEB-2015 TO 01-MAY-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  110.18  111.13  109.48  110.43 1,410,978
05/01/2015 110.17 111.13 109.48 110.43 1,408,456
04/30/2015 111.59 112.01 108.54 109.84 3,317,563
04/29/2015 116.43 116.79 114.83 115.34 1,305,903
04/28/2015 116.04 117.16 114.52 116.73 1,131,253
04/27/2015 119 119 116.35 116.61 820,785
04/24/2015 118.09 118.92 117.73 118.76 737,630
04/23/2015 117.36 119.1 116.71 118.57 740,564
04/22/2015 117.12 118.27 116.57 117.49 728,948
04/21/2015 116.39 117.79 116.34 117.37 824,377
04/20/2015 115.08 116.45 114.88 115.92 583,418
04/17/2015 114.99 115.1 113.71 114.61 1,093,115
04/16/2015 115.43 115.84 114.98 115.36 1,002,602
04/15/2015 116.18 116.62 115.55 115.62 986,782
04/14/2015 116.4 117.11 115.23 115.96 1,241,602
04/13/2015 117.74 118.34 115.97 116.21 1,176,729
04/10/2015 117.53 117.86 117.07 117.45 958,606
04/09/2015 116.3 117.32 115.59 117.2 840,916
04/08/2015 116.09 116.89 115.2301 116.12 672,023
04/07/2015 117.19 117.99 115.97 116.01 634,777
04/06/2015 116.14 117.63 115.82 117.36 623,069
04/02/2015 116.34 117.66 115.78 116.92 632,772
04/01/2015 118.22 118.47 115.71 116.19 1,049,487
03/31/2015 117.86 118.21 117.12 117.52 961,486
03/30/2015 118.06 118.99 117.77 118.57 723,078
03/27/2015 115.7 117.93 115.526 117.5 1,289,610
03/26/2015 115.34 116.62 114.66 115.65 793,707
03/25/2015 117.33 118.2 115.2 115.31 1,009,896
03/24/2015 118.01 118.68 117.31 117.31 1,141,341
03/23/2015 118.76 119.32 118.08 118.47 848,097
03/20/2015 119.31 119.73 118.33 118.76 1,389,892
03/19/2015 118.6 118.77 118.05 118.56 1,248,331
03/18/2015 115.19 119.92 114.7 119.21 2,317,421
03/17/2015 117.3 117.3 114.51 115.28 2,853,966
03/16/2015 116.65 118.23 116.65 118.02 761,006
03/13/2015 117.56 118.2 115.38 116.25 1,323,105
03/12/2015 116.63 117.66 116.44 117.2 1,260,758
03/11/2015 116.15 116.96 115.85 116.23 1,021,143
03/10/2015 115.54 116.71 115.23 115.51 1,171,170
03/09/2015 116.95 117.2299 116.19 116.95 1,204,222
03/06/2015 119.13 119.14 116.24 116.35 1,243,225
03/05/2015 119.14 119.74 118.63 119.18 1,145,385
03/04/2015 119.15 119.66 117.97 118.76 1,028,427
03/03/2015 121.19 121.282 118.71 119.27 873,282
03/02/2015 120.69 121.54 120.2 121.39 1,266,796
02/27/2015 120.98 121.365 120.3 120.39 698,062
02/26/2015 120.52 121.39 119.864 121.33 579,436
02/25/2015 121.45 121.75 120.44 120.52 986,266
02/24/2015 121.07 121.84 120.7 121.76 819,461
02/23/2015 121.59 121.59 120.73 121.31 770,060
02/20/2015 119.87 121.69 119.62 121.59 1,058,168
02/19/2015 120.12 120.66 119.84 120.2 720,813
02/18/2015 120.55 120.62 119.73 120.3 1,109,641
02/17/2015 119.33 120.66 118.79 120.39 1,228,977
02/13/2015 117.9 119.36 117.815 119.33 1,085,816
02/12/2015 118.32 118.36 116.7 118.15 978,110
02/11/2015 117.07 117.88 116.6 116.9 1,161,511
02/10/2015 116.19 117.405 115.12 117.07 1,011,114
02/09/2015 115.16 115.96 114.405 114.77 1,324,569
02/06/2015 116.9 117.45 115.78 116.15 1,062,898
02/05/2015 116.38 117.37 116.01 117.1 944,817
02/04/2015 115.35 116.27 115.15 115.52 1,110,282
02/03/2015 115.43 116.87 114.49 116.66 1,693,635
02/02/2015 112.48 114.12 111.06 113.98 1,099,356
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?