Zimmer Holdings (NY: ZBH )

110.61 -0.74 (-0.66%)
Streaming Delayed Price Updated: 1:58 PM EDT, Aug 1, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2024 111.51 113.08 110.12 111.35 1,592,753 -0.02(-0.02%)
Jul 30, 2024 110.51 111.84 110.01 111.37 1,226,564 +0.58(+0.52%)
Jul 29, 2024 111.16 111.75 109.86 110.79 1,202,827 -0.50(-0.45%)
Jul 26, 2024 110.79 112.28 110.23 111.29 1,399,353 +0.65(+0.59%)
Jul 25, 2024 110.09 112.97 110.09 110.64 1,600,316 +0.09(+0.08%)
Jul 24, 2024 110.32 111.05 109.50 110.55 925,669 +0.55(+0.50%)
Jul 23, 2024 110.38 110.76 109.44 110.00 978,222 -0.33(-0.30%)
Jul 22, 2024 110.85 111.40 109.75 110.33 1,355,681 -0.17(-0.15%)
Jul 19, 2024 112.04 112.04 109.60 110.50 1,510,715 -0.89(-0.80%)
Jul 18, 2024 110.49 113.87 110.36 111.39 2,278,278 +0.34(+0.31%)
Jul 17, 2024 107.46 112.31 107.08 111.05 2,237,110 +3.59(+3.34%)
Jul 16, 2024 106.61 108.15 106.31 107.46 1,211,652 +0.93(+0.87%)
Jul 15, 2024 108.18 108.59 106.36 106.53 1,822,559 -2.16(-1.99%)
Jul 12, 2024 108.33 109.57 107.56 108.69 1,177,369 +0.50(+0.46%)
Jul 11, 2024 107.11 109.29 107.11 108.19 1,140,653 +1.29(+1.21%)
Jul 10, 2024 105.65 107.03 105.53 106.90 732,786 +1.14(+1.08%)
Jul 09, 2024 106.63 107.00 105.37 105.76 1,360,405 -0.63(-0.59%)
Jul 08, 2024 107.84 108.39 106.14 106.39 1,651,108 -1.62(-1.50%)
Jul 05, 2024 106.82 108.16 106.17 108.01 1,044,979 +1.43(+1.34%)
Jul 03, 2024 106.47 107.33 106.21 106.58 635,871 +0.31(+0.29%)
Jul 02, 2024 105.87 106.69 105.37 106.27 1,853,486 +0.31(+0.29%)
Jul 01, 2024 107.01 108.91 105.82 105.96 2,677,168 -2.57(-2.37%)
Jun 28, 2024 108.55 109.58 107.38 108.53 2,774,589 +0.15(+0.14%)
Jun 27, 2024 108.12 108.64 107.42 108.38 2,052,545 +0.27(+0.25%)
Jun 26, 2024 107.70 109.21 107.61 108.11 2,005,974 +0.13(+0.12%)
Jun 25, 2024 107.90 108.88 107.32 107.98 1,341,998 -0.24(-0.22%)
Jun 24, 2024 108.02 109.62 107.43 108.22 1,603,541 +0.60(+0.56%)
Jun 21, 2024 106.46 107.82 105.77 107.62 3,457,591 +1.61(+1.52%)
Jun 20, 2024 105.34 106.57 105.15 106.01 1,891,818 -0.44(-0.41%)
Jun 18, 2024 106.81 107.21 105.67 106.45 1,757,060 -0.34(-0.32%)
Jun 17, 2024 105.89 106.92 105.89 106.79 1,582,898 -0.16(-0.15%)
Jun 14, 2024 106.44 107.06 105.78 106.95 1,614,993 +0.22(+0.21%)
Jun 13, 2024 106.76 107.46 105.94 106.73 1,474,228 -0.48(-0.45%)
Jun 12, 2024 110.08 110.75 106.56 107.21 3,003,116 -1.78(-1.63%)
Jun 11, 2024 112.49 112.49 105.94 108.99 3,042,737 -3.64(-3.23%)
Jun 10, 2024 112.58 113.00 111.19 112.63 1,217,208 -0.46(-0.41%)
Jun 07, 2024 112.87 113.62 112.35 113.09 1,072,632 -0.03(-0.03%)
Jun 06, 2024 112.25 113.61 111.82 113.12 904,275 +0.73(+0.65%)
Jun 05, 2024 113.18 113.58 111.86 112.39 920,130 -0.80(-0.71%)
Jun 04, 2024 112.76 114.26 112.50 113.19 1,189,289 +0.32(+0.28%)
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.