Register to chat with like-minded investors on our interactive forums.
ZBH Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23 2024 | 121.52 | 0.74 | 0.61% | 120.63 | 121.62 | 120.265 | 742,803 |
| Apr 22 2024 | 120.78 | 1.35 | 1.13% | 120.26 | 121.41 | 119.18 | 918,343 |
| Apr 19 2024 | 119.43 | 0.10 | 0.08% | 119.90 | 120.145 | 118.99 | 1,301,616 |
| Apr 18 2024 | 119.33 | -1.97 | -1.62% | 121.45 | 121.45 | 118.625 | 1,442,392 |
| Apr 17 2024 | 121.30 | -0.77 | -0.63% | 122.87 | 122.87 | 120.04 | 1,521,634 |
| Apr 16 2024 | 122.07 | -1.93 | -1.56% | 123.96 | 124.32 | 121.40 | 1,628,505 |
| Apr 15 2024 | 124.00 | -0.48 | -0.39% | 126.00 | 127.32 | 123.96 | 1,052,712 |
| Apr 12 2024 | 124.48 | -3.04 | -2.38% | 126.40 | 127.10 | 123.705 | 1,048,553 |
| Apr 11 2024 | 127.52 | -0.20 | -0.16% | 128.55 | 128.55 | 126.98 | 1,086,399 |
| Apr 10 2024 | 127.72 | -1.68 | -1.30% | 127.81 | 128.12 | 126.39 | 823,294 |
| Apr 09 2024 | 129.40 | 2.71 | 2.14% | 127.36 | 129.495 | 126.55 | 1,203,747 |
| Apr 08 2024 | 126.69 | -0.64 | -0.50% | 127.31 | 127.63 | 126.585 | 1,106,415 |
| Apr 05 2024 | 127.33 | -0.23 | -0.18% | 127.53 | 128.50 | 126.15 | 791,726 |
| Apr 04 2024 | 127.56 | -2.45 | -1.88% | 130.89 | 130.89 | 127.43 | 1,032,933 |
| Apr 03 2024 | 130.01 | 1.54 | 1.20% | 128.50 | 130.50 | 128.50 | 1,369,943 |
| Apr 02 2024 | 128.47 | -1.28 | -0.99% | 129.25 | 129.30 | 127.57 | 1,056,901 |
| Apr 01 2024 | 129.75 | -2.23 | -1.69% | 131.61 | 131.61 | 129.68 | 745,090 |
| Mar 28 2024 | 131.98 | -0.63 | -0.48% | 132.93 | 133.90 | 131.60 | 1,425,279 |
| Mar 27 2024 | 132.61 | 4.74 | 3.71% | 128.52 | 132.63 | 128.02 | 1,805,674 |
| Mar 26 2024 | 127.87 | -0.04 | -0.03% | 128.37 | 128.6125 | 127.85 | 1,080,443 |
| Mar 25 2024 | 127.91 | 0.71 | 0.56% | 127.92 | 128.475 | 127.58 | 1,239,000 |
| Mar 22 2024 | 127.20 | 0.13 | 0.10% | 127.27 | 127.65 | 125.88 | 1,419,231 |
| Mar 21 2024 | 127.07 | 0.54 | 0.43% | 126.99 | 127.50 | 126.14 | 747,044 |
| Mar 20 2024 | 126.53 | -0.13 | -0.10% | 126.24 | 127.35 | 125.88 | 1,069,228 |
| Mar 19 2024 | 126.66 | 0.70 | 0.56% | 126.00 | 126.75 | 124.91 | 949,303 |
| Mar 18 2024 | 125.96 | 0.79 | 0.63% | 125.27 | 126.31 | 125.10 | 972,376 |
| Mar 15 2024 | 125.17 | -0.56 | -0.45% | 124.38 | 125.68 | 124.38 | 2,672,395 |
| Mar 14 2024 | 125.73 | -0.86 | -0.68% | 127.09 | 127.09 | 125.045 | 1,203,901 |
| Mar 13 2024 | 126.59 | -1.62 | -1.26% | 128.24 | 128.47 | 126.47 | 846,320 |
| Mar 12 2024 | 128.21 | 0.17 | 0.13% | 127.62 | 128.42 | 127.12 | 1,072,966 |
| Mar 11 2024 | 128.04 | 1.30 | 1.03% | 126.70 | 128.36 | 126.17 | 1,079,803 |
| Mar 08 2024 | 126.74 | -0.62 | -0.49% | 126.98 | 128.1499 | 126.40 | 1,395,171 |
| Mar 07 2024 | 127.36 | 1.53 | 1.22% | 126.63 | 128.14 | 126.24 | 1,057,904 |
| Mar 06 2024 | 125.83 | 1.05 | 0.84% | 125.02 | 126.8073 | 124.83 | 753,094 |
| Mar 05 2024 | 124.78 | -0.73 | -0.58% | 125.92 | 126.36 | 124.42 | 1,308,337 |
| Mar 04 2024 | 125.51 | 1.50 | 1.21% | 123.76 | 126.465 | 122.49 | 1,658,501 |
| Mar 01 2024 | 124.01 | -0.35 | -0.28% | 124.05 | 124.92 | 123.635 | 737,870 |
| Feb 29 2024 | 124.36 | 0.23 | 0.19% | 124.22 | 124.84 | 122.895 | 2,415,827 |
| Feb 28 2024 | 124.13 | -2.24 | -1.77% | 126.04 | 126.04 | 123.71 | 1,415,732 |
| Feb 27 2024 | 126.37 | -0.51 | -0.40% | 126.62 | 127.0624 | 126.08 | 840,233 |
| Feb 26 2024 | 126.88 | -2.30 | -1.78% | 128.87 | 129.20 | 126.86 | 1,659,666 |
| Feb 23 2024 | 129.18 | 0.64 | 0.50% | 128.63 | 129.515 | 128.08 | 1,023,534 |
| Feb 22 2024 | 128.54 | 0.19 | 0.15% | 128.00 | 129.119 | 127.075 | 1,410,607 |
| Feb 21 2024 | 128.35 | 3.37 | 2.70% | 125.09 | 128.8531 | 124.41 | 2,217,129 |
| Feb 20 2024 | 124.98 | 0.27 | 0.22% | 124.94 | 125.94 | 122.58 | 1,388,800 |
| Feb 16 2024 | 124.71 | 0.31 | 0.25% | 124.24 | 125.96 | 124.02 | 1,455,380 |
| Feb 15 2024 | 124.40 | 2.56 | 2.10% | 122.16 | 124.50 | 122.16 | 1,571,063 |
| Feb 14 2024 | 121.84 | -1.32 | -1.07% | 123.42 | 124.18 | 121.59 | 1,754,485 |
| Feb 13 2024 | 123.16 | -2.69 | -2.14% | 125.00 | 125.6325 | 122.31 | 1,317,621 |
| Feb 12 2024 | 125.85 | 3.05 | 2.48% | 122.91 | 126.02 | 122.835 | 1,836,751 |
| Feb 09 2024 | 122.80 | -0.24 | -0.20% | 123.90 | 125.31 | 121.17 | 3,355,614 |
| Feb 08 2024 | 123.04 | -4.51 | -3.54% | 120.67 | 124.528 | 119.13 | 4,304,207 |
| Feb 07 2024 | 127.55 | -0.05 | -0.04% | 127.86 | 128.49 | 127.235 | 2,073,321 |
| Feb 06 2024 | 127.60 | 2.24 | 1.79% | 125.25 | 127.62 | 125.25 | 1,827,323 |
| Feb 05 2024 | 125.36 | -0.96 | -0.76% | 126.08 | 126.89 | 125.15 | 1,180,024 |
| Feb 02 2024 | 126.32 | -0.93 | -0.73% | 126.91 | 127.40 | 125.60 | 1,058,527 |
| Feb 01 2024 | 127.25 | 1.65 | 1.31% | 125.43 | 127.25 | 124.135 | 1,434,451 |
| Jan 31 2024 | 125.60 | 3.23 | 2.64% | 123.50 | 127.454 | 123.50 | 2,456,372 |
| Jan 30 2024 | 122.37 | -0.55 | -0.45% | 122.87 | 123.195 | 121.90 | 1,480,298 |
| Jan 29 2024 | 122.92 | 1.23 | 1.01% | 121.25 | 122.93 | 120.94 | 1,261,066 |
| Jan 26 2024 | 121.69 | -0.27 | -0.22% | 122.84 | 123.11 | 121.57 | 982,775 |
| Jan 25 2024 | 121.96 | 1.44 | 1.19% | 119.98 | 121.96 | 119.98 | 1,126,821 |
