Skip to main content

Zimmer Holdings (NY: ZBH )

129.18 +0.64 (+0.50%)
Official Closing Price Updated: 7:00 PM EST, Feb 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 23, 2024 128.63 129.51 128.08 129.18 1,023,534 +0.64(+0.50%)
Feb 22, 2024 128.00 129.12 127.08 128.54 1,410,607 +0.19(+0.15%)
Feb 21, 2024 125.09 128.85 124.41 128.35 2,217,264 +3.37(+2.70%)
Feb 20, 2024 124.94 125.94 122.58 124.98 1,388,799 +0.27(+0.22%)
Feb 16, 2024 124.15 125.96 124.02 124.71 1,455,460 +0.31(+0.25%)
Feb 15, 2024 122.16 124.50 122.16 124.40 1,571,063 +2.56(+2.10%)
Feb 14, 2024 123.42 124.18 121.59 121.84 1,754,485 -1.32(-1.07%)
Feb 13, 2024 125.00 125.63 122.31 123.16 1,317,605 -2.69(-2.14%)
Feb 12, 2024 122.91 126.02 122.83 125.85 1,836,751 +3.05(+2.48%)
Feb 09, 2024 123.90 125.31 121.17 122.80 3,355,614 -0.24(-0.20%)
Feb 08, 2024 120.67 124.53 119.13 123.04 4,306,453 -4.51(-3.54%)
Feb 07, 2024 127.86 128.49 127.23 127.55 2,073,575 -0.05(-0.04%)
Feb 06, 2024 125.25 127.62 125.25 127.60 1,828,611 +2.24(+1.79%)
Feb 05, 2024 126.08 126.89 125.15 125.36 1,180,024 -0.96(-0.76%)
Feb 02, 2024 126.91 127.40 125.60 126.32 1,058,528 -0.93(-0.73%)
Feb 01, 2024 125.43 127.25 124.14 127.25 1,434,451 +1.65(+1.31%)
Jan 31, 2024 124.02 127.45 124.02 125.60 2,460,105 +3.23(+2.64%)
Jan 30, 2024 122.87 123.19 121.90 122.37 1,480,228 -0.55(-0.45%)
Jan 29, 2024 121.25 122.93 120.94 122.92 1,261,064 +1.23(+1.01%)
Jan 26, 2024 122.84 123.11 121.57 121.69 982,775 -0.27(-0.22%)
Jan 25, 2024 119.98 121.96 119.98 121.96 1,127,561 +1.44(+1.19%)
Jan 24, 2024 121.06 121.31 119.45 120.52 2,376,221 -0.56(-0.46%)
Jan 23, 2024 124.27 125.00 120.43 121.08 2,014,776 -1.51(-1.23%)
Jan 22, 2024 123.69 124.16 122.48 122.59 1,405,438 -0.77(-0.62%)
Jan 19, 2024 123.92 124.05 122.02 123.36 1,562,923 -0.47(-0.38%)
Jan 18, 2024 123.20 124.54 122.47 123.83 1,801,627 +1.60(+1.31%)
Jan 17, 2024 122.03 122.58 121.16 122.23 1,128,364 -0.41(-0.33%)
Jan 16, 2024 121.91 122.69 121.17 122.64 1,450,422 -0.43(-0.35%)
Jan 12, 2024 123.69 124.75 122.35 123.07 1,735,840 +0.69(+0.56%)
Jan 11, 2024 123.23 124.81 122.19 122.38 1,643,114 -0.85(-0.69%)
Jan 10, 2024 121.70 123.67 121.62 123.23 1,679,977 +1.36(+1.12%)
Jan 09, 2024 121.63 124.27 120.66 121.87 2,921,848 -0.10(-0.08%)
Jan 08, 2024 120.63 122.78 120.52 121.97 1,427,555 +1.99(+1.66%)
Jan 05, 2024 119.72 121.30 119.69 119.98 1,390,957 -0.22(-0.18%)
Jan 04, 2024 119.90 120.88 119.40 120.20 2,099,401 -0.27(-0.22%)
Jan 03, 2024 120.93 121.30 119.72 120.47 2,325,451 -0.92(-0.76%)
Jan 02, 2024 121.02 122.40 120.72 121.39 1,087,440 -0.31(-0.25%)
Dec 29, 2023 121.46 122.40 121.24 121.70 849,770 +0.07(+0.06%)
Dec 28, 2023 120.93 122.08 120.90 121.63 662,237 +0.50(+0.41%)
Dec 27, 2023 121.20 121.79 120.80 121.13 1,058,602 -0.29(-0.24%)
Dec 26, 2023 120.22 121.92 120.20 121.42 1,870,732 +1.10(+0.91%)
Dec 22, 2023 120.06 120.85 119.67 120.32 1,340,456 +0.91(+0.76%)
Dec 21, 2023 120.33 120.92 118.85 119.41 1,975,220 -0.35(-0.29%)
Dec 20, 2023 120.14 120.21 118.86 119.76 3,211,816 +0.03(+0.03%)
Dec 19, 2023 118.47 119.78 118.27 119.73 1,511,928 +1.17(+0.98%)
Dec 18, 2023 118.60 119.07 117.97 118.56 2,079,119 +0.11(+0.09%)
Dec 15, 2023 117.77 118.74 117.07 118.45 4,082,156 +0.16(+0.14%)
Dec 14, 2023 118.85 120.09 118.19 118.29 2,053,085 +0.63(+0.53%)
Dec 13, 2023 117.11 117.92 116.27 117.67 2,305,904 +0.45(+0.38%)
Dec 12, 2023 118.07 118.07 116.72 117.22 2,055,389 -0.53(-0.45%)
Dec 11, 2023 116.94 118.04 116.73 117.75 2,067,239 +0.68(+0.58%)
Dec 08, 2023 117.08 117.53 116.53 117.07 1,368,873 +0.01(+0.01%)
Dec 07, 2023 116.33 117.36 115.36 117.06 1,143,558 +1.16(+1.00%)
Dec 06, 2023 116.13 116.36 115.06 115.90 1,388,579 +0.31(+0.27%)
Dec 05, 2023 116.13 116.13 114.41 115.59 1,030,435 -1.07(-0.92%)
Dec 04, 2023 117.07 118.63 116.41 116.66 1,537,059 -1.08(-0.92%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.