Zimmer Holdings, Inc. Historical Stock Prices

ZMH 
$100.76
*  
0.21
0.21%
Get ZMH Alerts
*Delayed - data as of Oct. 1, 2014  -  Find a broker to begin trading ZMH now
Exchange: NYSE
Industry: Health Care
Community Rating:
 
 
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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 30-JUN-2014 TO 30-SEP-2014

Date Open High Low Close / Last Volume
16:00  100.53  101.17  99.50  100.76 1,684,425
09/30/2014 101.59 101.8295 100.55 100.55 1,025,340
09/29/2014 100.76 101.7 100.7 101.46 605,164
09/26/2014 101.33 102.14 101.16 101.66 965,106
09/25/2014 103.24 103.3 101.25 101.25 1,915,619
09/24/2014 102.37 103.98 102.12 103.63 1,268,937
09/23/2014 102.23 103.45 102.1 102.42 1,388,824
09/22/2014 103.55 103.96 103.03 103.7 1,015,228
09/19/2014 104.68 104.92 103.5 103.99 1,243,202
09/18/2014 104.23 104.304 103.58 104.25 1,450,479
09/17/2014 104.89 105.17 103.57 103.97 1,239,458
09/16/2014 104.31 105.16 103.76 104.94 985,759
09/15/2014 104.93 104.93 104.19 104.49 785,295
09/12/2014 104.99 105.68 104.44 104.94 1,469,954
09/11/2014 104.08 105.38 103.86 105.23 1,677,410
09/10/2014 102.81 104.98 102.1 104.75 2,027,311
09/09/2014 101.56 103.54 101.56 102.44 2,060,252
09/08/2014 101 101.33 100.571 100.92 825,846
09/05/2014 100.37 101.08 99.92 101.07 562,855
09/04/2014 100.73 102.53 100.23 100.65 1,193,102
09/03/2014 99.75 100.58 99.4153 100.32 1,053,960
09/02/2014 99.72 99.72 98.81 99.29 1,037,590
08/29/2014 99.6 99.6 98.74 99.31 1,015,724
08/28/2014 99.31 99.65 99 99.45 714,892
08/27/2014 100.86 101.08 99.72 99.78 853,265
08/26/2014 100.54 101.21 100.4 100.76 752,196
08/25/2014 100.24 101.04 99.98 100.46 669,786
08/22/2014 100.44 100.789 99.45 99.49 1,014,278
08/21/2014 99.98 100.68 99.88 100.62 630,701
08/20/2014 99.82 100.3 99.35 99.81 1,156,922
08/19/2014 99.61 100.2 99.41 99.94 943,988
08/18/2014 97.88 99.32 97.88 99.31 1,591,912
08/15/2014 97.96 98.15 96.62 97.48 1,171,360
08/14/2014 97.68 98.14 97.4 97.83 1,428,444
08/13/2014 96.93 97.82 96.56 97.68 1,033,989
08/12/2014 96.15 97.11 95.8 96.71 1,556,272
08/11/2014 96.57 96.96 95.88 96.32 873,930
08/08/2014 95.67 96.18 94.73 96.08 1,368,867
08/07/2014 97.02 97.18 95.02 95.31 1,750,701
08/06/2014 98.1 98.41 95.96 96.35 2,995,179
08/05/2014 99.68 99.915 98.13 98.36 1,128,269
08/04/2014 99.61 100.22 98.46 100.14 799,115
08/01/2014 100.08 100.35 99.02 99.61 1,020,432
07/31/2014 101.37 102.37 100 100.07 1,809,698
07/30/2014 101.3 102.73 101.28 102.22 1,821,072
07/29/2014 100.65 101.31 100.01 100.93 1,186,941
07/28/2014 101.97 102.03 100.01 100.57 853,066
07/25/2014 99.52 101.04 99.29 100.81 1,474,914
07/24/2014 99.28 100.42 98.4 99.82 2,794,894
07/23/2014 102.27 103.68 101.9101 103.16 1,733,819
07/22/2014 103.81 104.46 101.34 102.17 947,619
07/21/2014 101.98 102.41 101.02 101.42 1,008,881
07/18/2014 100.77 102.77 99.98 102.44 1,131,836
07/17/2014 102.46 102.9 100.63 100.71 804,921
07/16/2014 103.2 103.36 102.39 102.79 869,093
07/15/2014 103.16 103.62 101.971 102.74 1,088,235
07/14/2014 104.28 104.93 103.15 103.26 733,860
07/11/2014 103.56 103.87 102.95 103.79 694,722
07/10/2014 103.07 103.83 102 103.67 1,080,179
07/09/2014 103.5 104.2238 103.36 103.79 585,252
07/08/2014 104.48 104.49 102.88 103.36 826,105
07/07/2014 104.47 104.73 103.52 104.48 977,739
07/03/2014 105.05 105.47 104.2 105.13 470,763
07/02/2014 104.35 105.15 104.35 104.86 512,465
07/01/2014 103.76 105.42 103.76 104.89 905,171
06/30/2014 104.5 104.86 103.4 103.86 1,076,202
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?