1. Home
  2. Investing
  3. Stocks
  4. USA
  5. NYSE
  6. Zimmer Biomet Holdings Inc (ZBH)
  7. Historical

ZBH

Zimmer Biomet Historical Data

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Small Cap Basic
Monthly Subscription
for only
$33.03
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
VAT not included
Company Name Stock Ticker Symbol Market Type
Zimmer Biomet Holdings Inc ZBH NYSE Common Stock
  Price Change Change Percent Stock Price Last Traded
0.73 0.5% 146.36 20:00:01
Open Price Low Price High Price Close Price Prev Close
146.85 145.77 147.19 146.36 145.63
more quote information »

ZBH Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week147.65148.14141.47144.12747,510-1.29-0.87%
1 Month145.51153.76141.47147.381,200,2570.850.58%
3 Months159.65165.395139.31148.681,469,880-13.29-8.32%
6 Months168.60180.36139.31156.471,324,218-22.24-13.19%
1 Year143.31180.36130.05155.461,252,0773.052.13%
3 Years122.74180.3674.37134.751,252,79523.6219.24%
5 Years127.16180.3674.37127.691,222,16319.2015.1%

ZBH 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Oct 15 2021 146.36 0.73 0.5% 146.85 147.19 145.77 883,308
Oct 14 2021 145.63 2.86 2.0% 144.07 145.90 143.86 797,281
Oct 13 2021 142.77 -0.04 -0.03% 142.84 143.1268 141.47 875,881
Oct 12 2021 142.81 -0.98 -0.68% 143.81 144.43 142.30 772,923
Oct 11 2021 143.79 -2.86 -1.95% 146.37 148.02 143.76 792,584
Oct 08 2021 146.65 -1.09 -0.74% 147.65 148.14 146.40 498,881
Oct 07 2021 147.74 1.40 0.96% 147.43 149.87 146.9609 990,781
Oct 06 2021 146.34 0.33 0.23% 144.44 146.61 142.68 1,096,224
Oct 05 2021 146.01 -0.72 -0.49% 146.78 149.01 145.98 1,154,918
Oct 04 2021 146.73 -2.74 -1.83% 148.81 150.03 145.21 1,134,313
Oct 01 2021 149.47 3.11 2.12% 147.49 150.1284 147.01 1,384,961
Sep 30 2021 146.36 -3.00 -2.01% 149.89 150.43 146.31 987,667
Sep 29 2021 149.36 -1.49 -0.99% 150.47 151.13 148.821 913,762
Sep 28 2021 150.85 -0.69 -0.46% 151.04 152.40 150.03 1,600,280
Sep 27 2021 151.54 0.31 0.2% 150.62 153.76 150.35 1,579,270
Sep 24 2021 151.23 0.83 0.55% 150.39 151.725 149.185 1,657,765
Sep 23 2021 150.40 4.70 3.23% 145.94 151.65 145.535 2,230,875
Sep 22 2021 145.70 2.94 2.06% 143.77 146.97 143.17 1,050,615
Sep 21 2021 142.76 -1.29 -0.9% 145.50 145.84 142.73 1,458,982
Sep 20 2021 144.05 -2.67 -1.82% 145.04 145.87 142.335 1,204,734
Sep 17 2021 146.72 0.49 0.34% 145.51 146.93 144.35 1,822,448
See More Historical Prices »


Your Recent History
NYSE
ZBH
Zimmer Bio..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.