Quantcast

Zimmer Biomet Holdings, Inc. Common Stock Historical Stock Prices

ZBH 
$114.11
*  
0.35
0.31%
Get ZBH Alerts
*Delayed - data as of Jul. 18, 2018 10:51 ET  -  Find a broker to begin trading ZBH now
Exchange:NYSE
Industry: Health Care
Community Rating:
View:    ZBH Real Time
 
 
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 17-APR-2018 TO 17-JUL-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.
10:51 114.245 114.95 113.51 114.11 195,442
07/17/2018 112.77 114.115 112.01 113.76 851,647
07/16/2018 114.89 114.99 112.24 112.63 716,525
07/13/2018 114.42 115 113.58 114.89 698,094
07/12/2018 114.75 114.75 113.11 114.04 609,360
07/11/2018 114.11 115 114.08 114.16 432,646
07/10/2018 114.91 115.23 114.14 114.8 399,041
07/09/2018 114.04 115.14 114.03 114.66 577,747
07/06/2018 113 115.12 112.81 114 930,298
07/05/2018 112.13 113.03 111.664 112.86 688,324
07/03/2018 111.8 112.76 110.05 111.93 519,165
07/02/2018 110.49 111.92 109.98 111.82 769,924
06/29/2018 111.59 113.32 111.38 111.44 916,594
06/28/2018 109.55 111.61 109.51 111.27 854,491
06/27/2018 111.48 113.5 109.56 110.06 2,129,918
06/26/2018 111.5 113.17 110.99 112.56 1,201,587
06/25/2018 111.35 111.55 109.5 110.73 923,530
06/22/2018 111.5 112.87 110.76 111.76 1,649,632
06/21/2018 111.89 112.33 110.9 111.51 631,408
06/20/2018 111.88 112.91 111.3 112.09 856,321
06/19/2018 111.44 111.865 110.65 111.81 610,758
06/18/2018 112.73 112.98 111.09 111.84 788,435
06/15/2018 114.58 115.41 112.28 113.38 1,521,806
06/14/2018 114.34 114.94 113.705 114.88 1,060,060
06/13/2018 114.5 115.59 113.88 113.98 885,127
06/12/2018 114.28 114.8 113.89 114.15 716,650
06/11/2018 114.42 114.98 113.37 114.21 818,510
06/08/2018 113.91 114.61 113.17 114.5 412,887
06/07/2018 114.21 114.655 112.871 113.67 710,321
06/06/2018 113.21 114.2 112.69 114.18 540,492
06/05/2018 113.74 114.13 112.93 113.14 945,389
06/04/2018 112.8 114.2165 112.72 113.66 1,099,096
06/01/2018 112.19 113.39 112.02 112.61 1,015,759
05/31/2018 110.72 112.37 110.594 111.51 1,551,047
05/30/2018 109.6 111.21 109.485 110.65 653,207
05/29/2018 110.17 110.648 108.49 109.27 1,053,014
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
*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