Quantcast

Historical Stock Prices

ZBH 
$111.08
*  
0.66
0.59%
Get ZBH Alerts
*Delayed - data as of May 25, 2018  -  Find a broker to begin trading ZBH 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

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

Select the Timeframe:

Results for: 3 Month, From 25-FEB-2018 TO 25-MAY-2018

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.
05/25/2018 111.69 112.98 110.87 111.08 786,937
05/24/2018 113 113.87 111.5 111.74 1,291,754
05/23/2018 112.58 113.43 111.92 112.71 883,802
05/22/2018 114.3 114.7934 112.79 112.95 790,616
05/21/2018 115.05 115.39 114.1588 114.31 676,369
05/18/2018 115 115.15 113.92 114.5 1,330,917
05/17/2018 114.85 115.84 114.0492 115.05 754,786
05/16/2018 113.1 115.19 111.76 114.54 1,112,750
05/15/2018 114.77 114.77 112.67 113.19 1,566,467
05/14/2018 116.44 116.44 114.69 115.2 1,459,424
05/11/2018 117.02 117.58 115.5 116.44 944,693
05/10/2018 116.54 118.22 116.21 117.3 1,132,168
05/09/2018 116.25 116.94 115.39 116.21 1,264,653
05/08/2018 116.71 117.29 115.44 115.99 1,292,025
05/07/2018 116.53 117.5594 116.34 116.99 1,428,876
05/04/2018 114.72 116.85 114.305 116.22 1,280,147
05/03/2018 116.78 116.84 114.21 115.18 1,733,055
05/02/2018 116.6 118.04 116.43 117.46 1,757,492
05/01/2018 115.23 117.99 114.72 116.95 2,459,306
04/30/2018 117.07 117.51 115.02 115.17 1,690,151
04/27/2018 114.41 117.679 112.71 116.92 1,993,717
04/26/2018 109 115.232 107.69 115.1 3,072,734
04/25/2018 108.96 110.7 108.04 110.59 1,042,007
04/24/2018 111.62 111.78 108.48 109.44 1,000,814
04/23/2018 110.47 112.29 110.03 111.24 1,448,568
04/20/2018 111.06 112.17 109.86 110.32 1,541,201
04/19/2018 110.13 110.97 109.65 110.74 1,359,514
04/18/2018 108.75 110.95 108.73 110.08 1,579,860
04/17/2018 107.91 109.395 105.93 108.82 1,144,224
04/16/2018 106.21 107.93 105.82 107.24 1,328,186
04/13/2018 107.02 107.335 105.02 105.57 797,854
04/12/2018 106.18 107.01 105.79 106.42 737,608
04/11/2018 106.45 106.93 105.63 106.03 621,609
04/10/2018 107.07 108.645 107.01 107.29 1,186,587
04/09/2018 105.66 108.08 105.305 106.2 1,205,590
04/06/2018 107.75 107.94 104.28 105.18 861,253
04/05/2018 107.89 109.4 107.21 108.35 738,974
04/04/2018 106.05 107.5 105.45 107.36 1,263,284
04/03/2018 106.49 107.64 105.25 107.14 1,154,730
04/02/2018 108.89 109.4 104.89 106.4 1,234,992
03/29/2018 108.79 109.6199 107.6 109.04 1,356,117
03/28/2018 108.54 109.64 108.09 108.16 995,389
03/27/2018 109.89 110.31 107.88 108.48 1,218,450
03/26/2018 108.38 109.92 107.69 109.76 1,273,953
03/23/2018 109.58 110.22 107.32 107.44 2,511,942
03/22/2018 113.64 114.42 111.32 111.38 1,210,532
03/21/2018 114.66 115.08 113.875 114.38 936,639
03/20/2018 115.01 115.22 113.65 114.4 928,027
03/19/2018 116.73 116.74 113.9 114.75 891,132
03/16/2018 116.2 117.48 116.2 116.83 1,248,845
03/15/2018 116.92 117.9 115.37 115.92 1,197,474
03/14/2018 118.54 118.745 115.79 116.24 1,343,773
03/13/2018 118.6 118.84 117.51 117.92 1,459,293
03/12/2018 120.91 121.12 117.82 118.26 1,877,908
03/09/2018 120.74 121.435 120.14 120.86 874,600
03/08/2018 121.7 121.7 119.71 120.21 1,242,368
03/07/2018 117.33 121.66 117.33 121 1,345,883
03/06/2018 118.38 118.55 116.93 118.09 1,098,694
03/05/2018 116.64 118.66 116.26 118.13 1,048,505
03/02/2018 113.23 117.44 113.0101 117.05 1,180,430
03/01/2018 116 116.59 112.5201 113.55 1,005,678
02/28/2018 118.15 118.93 116.22 116.25 819,691
02/27/2018 119.92 120.2 118.12 118.14 854,944
02/26/2018 118.9 120.03 118.4 119.88 635,471
*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?

Smart Portfolio