Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2024	120.93	121.41	120.26	120.28	1,429,000	-1.43(-1.17%)
Apr 29, 2024	119.40	121.76	119.40	121.71	1,195,031	+2.36(+1.98%)
Apr 26, 2024	119.49	119.94	118.66	119.35	1,099,241	-0.40(-0.33%)
Apr 25, 2024	120.71	121.35	118.77	119.75	1,078,820	-1.42(-1.17%)
Apr 24, 2024	121.55	122.42	121.01	121.17	978,733	-0.35(-0.29%)
Apr 23, 2024	120.63	121.62	120.27	121.52	742,803	+0.74(+0.61%)
Apr 22, 2024	120.26	121.41	119.18	120.78	918,343	+1.35(+1.13%)
Apr 19, 2024	119.90	120.14	118.99	119.43	1,301,616	+0.10(+0.08%)
Apr 18, 2024	121.45	121.45	118.62	119.33	1,442,392	-1.97(-1.62%)
Apr 17, 2024	122.87	122.87	120.04	121.30	1,521,635	-0.77(-0.63%)
Apr 16, 2024	123.96	124.32	121.40	122.07	1,628,505	-1.93(-1.56%)
Apr 15, 2024	126.00	127.32	123.96	124.00	1,052,712	-0.48(-0.39%)
Apr 12, 2024	126.40	127.10	123.70	124.48	1,048,564	-3.04(-2.38%)
Apr 11, 2024	128.55	128.55	126.98	127.52	1,086,577	-0.20(-0.16%)
Apr 10, 2024	127.81	127.94	126.39	127.72	823,294	-1.68(-1.30%)
Apr 09, 2024	127.36	129.50	126.55	129.40	1,203,747	+2.71(+2.14%)
Apr 08, 2024	127.31	127.63	126.58	126.69	1,106,415	-0.64(-0.50%)
Apr 05, 2024	127.53	128.07	126.15	127.33	791,726	-0.23(-0.18%)
Apr 04, 2024	130.89	130.89	127.43	127.56	1,032,933	-2.45(-1.88%)
Apr 03, 2024	128.50	130.50	128.50	130.01	1,369,943	+1.54(+1.20%)
Apr 02, 2024	129.25	129.30	127.57	128.47	1,057,030	-1.28(-0.99%)
Apr 01, 2024	131.61	131.61	129.68	129.75	745,090	-2.23(-1.69%)
Mar 28, 2024	132.93	133.90	131.60	131.98	1,425,289	-0.63(-0.48%)
Mar 27, 2024	128.52	132.63	128.51	132.61	1,806,661	+4.98(+3.90%)
Mar 26, 2024	128.13	128.37	127.61	127.63	1,082,474	-0.04(-0.03%)
Mar 25, 2024	127.68	128.23	127.37	127.67	1,244,753	+0.71(+0.56%)
Mar 22, 2024	127.03	127.41	125.64	126.96	1,421,899	+0.13(+0.10%)
Mar 21, 2024	126.75	127.26	125.90	126.83	748,448	+0.54(+0.43%)
Mar 20, 2024	126.00	127.11	125.64	126.29	1,071,238	-0.13(-0.10%)
Mar 19, 2024	125.76	126.51	124.68	126.42	951,088	+0.70(+0.56%)
Mar 18, 2024	125.03	126.07	124.86	125.72	974,204	+0.79(+0.63%)
Mar 15, 2024	124.15	125.44	124.15	124.94	2,677,420	-0.56(-0.45%)
Mar 14, 2024	126.02	126.70	124.81	125.49	1,206,166	-0.86(-0.68%)
Mar 13, 2024	128.00	128.23	126.23	126.35	848,553	-1.62(-1.26%)
Mar 12, 2024	127.38	128.18	126.88	127.97	1,074,991	+0.17(+0.13%)
Mar 11, 2024	126.46	128.12	125.93	127.80	1,081,833	+1.30(+1.03%)
Mar 08, 2024	126.74	127.91	126.16	126.50	1,397,795	-0.62(-0.49%)
Mar 07, 2024	126.39	127.90	126.00	127.12	1,059,893	+1.53(+1.22%)
Mar 06, 2024	124.78	126.57	124.60	125.59	754,510	+1.05(+0.84%)
Mar 05, 2024	125.68	126.12	124.19	124.55	1,310,794	-0.73(-0.58%)
Mar 04, 2024	123.53	126.23	122.26	125.27	1,661,619	+1.50(+1.21%)
Mar 01, 2024	123.82	124.69	123.40	123.78	741,525	-0.35(-0.28%)
Feb 29, 2024	123.99	124.61	122.66	124.13	2,420,347	+0.23(+0.19%)
Feb 28, 2024	125.70	125.76	123.48	123.90	1,418,395	-2.24(-1.77%)
Feb 27, 2024	126.38	126.82	125.84	126.13	841,813	-0.51(-0.40%)
Feb 26, 2024	128.63	128.96	126.62	126.64	1,662,786	-2.30(-1.78%)
Feb 23, 2024	128.39	129.27	127.84	128.94	1,025,458	+0.64(+0.50%)
Feb 22, 2024	127.76	128.88	126.84	128.30	1,413,259	+0.19(+0.15%)
Feb 21, 2024	124.86	128.61	124.18	128.11	2,221,433	+3.36(+2.70%)
Feb 20, 2024	124.71	125.70	122.35	124.75	1,391,410	+0.27(+0.22%)
Feb 16, 2024	123.92	125.72	123.79	124.48	1,458,196	+0.31(+0.25%)
Feb 15, 2024	121.93	124.27	121.93	124.17	1,574,017	+2.56(+2.10%)
Feb 14, 2024	123.19	123.95	121.36	121.61	1,757,784	-1.32(-1.07%)
Feb 13, 2024	124.77	125.40	122.08	122.93	1,320,082	-2.69(-2.14%)
Feb 12, 2024	122.68	125.78	122.60	125.61	1,840,204	+3.04(+2.48%)
Feb 09, 2024	123.67	125.08	120.94	122.57	3,361,924	-0.24(-0.19%)
Feb 08, 2024	120.44	124.29	118.91	122.81	4,314,551	-4.50(-3.54%)
Feb 07, 2024	127.62	128.25	127.00	127.31	2,077,474	-0.05(-0.04%)
Feb 06, 2024	125.02	127.38	125.02	127.36	1,832,049	+2.24(+1.79%)
Feb 05, 2024	125.84	126.65	124.92	125.12	1,182,243	-0.96(-0.76%)
Feb 02, 2024	126.67	127.16	125.36	126.08	1,060,518	-0.93(-0.73%)
Feb 01, 2024	125.19	127.01	123.90	127.01	1,437,148	+1.65(+1.31%)
Jan 31, 2024	123.79	127.22	123.79	125.36	2,464,731	+3.22(+2.64%)
Jan 30, 2024	122.64	122.96	121.67	122.14	1,483,011	-0.55(-0.45%)
Jan 29, 2024	121.02	122.70	120.71	122.69	1,263,435	+1.23(+1.01%)
Jan 26, 2024	122.61	122.88	121.34	121.46	984,623	-0.27(-0.22%)
Jan 25, 2024	119.75	121.73	119.75	121.73	1,129,681	+1.44(+1.19%)
Jan 24, 2024	120.83	121.08	119.23	120.29	2,380,689	-0.56(-0.46%)
Jan 23, 2024	124.04	124.77	120.20	120.85	2,018,564	-1.51(-1.23%)
Jan 22, 2024	123.46	123.93	122.25	122.36	1,408,080	-0.77(-0.62%)
Jan 19, 2024	123.69	123.82	121.79	123.13	1,565,862	-0.47(-0.38%)
Jan 18, 2024	122.97	124.31	122.25	123.60	1,805,014	+1.60(+1.31%)
Jan 17, 2024	121.80	122.35	120.93	122.00	1,130,485	-0.41(-0.33%)
Jan 16, 2024	121.68	122.46	120.94	122.41	1,453,149	-0.43(-0.35%)
Jan 12, 2024	123.46	124.52	122.12	122.84	1,739,104	+0.69(+0.56%)
Jan 11, 2024	123.00	124.58	121.96	122.15	1,646,203	-0.85(-0.69%)
Jan 10, 2024	121.47	123.44	121.39	123.00	1,683,136	+1.36(+1.12%)
Jan 09, 2024	121.40	124.04	120.43	121.64	2,927,342	-0.10(-0.08%)
Jan 08, 2024	120.40	122.55	120.29	121.74	1,430,239	+1.99(+1.66%)
Jan 05, 2024	119.50	121.07	119.47	119.75	1,393,572	-0.22(-0.18%)
Jan 04, 2024	119.67	120.65	119.18	119.97	2,103,348	-0.27(-0.22%)
Jan 03, 2024	120.70	121.07	119.50	120.24	2,329,823	-0.92(-0.76%)
Jan 02, 2024	120.79	122.17	120.49	121.16	1,089,484	-0.31(-0.26%)
Dec 29, 2023	121.23	122.17	121.01	121.47	851,367	+0.07(+0.06%)
Dec 28, 2023	120.70	121.85	120.67	121.40	663,482	+0.50(+0.41%)
Dec 27, 2023	120.97	121.56	120.57	120.90	1,060,592	-0.29(-0.24%)
Dec 26, 2023	119.99	121.69	119.97	121.19	1,874,249	+1.10(+0.91%)
Dec 22, 2023	119.83	120.62	119.45	120.09	1,342,977	+0.91(+0.76%)
Dec 21, 2023	120.10	120.69	118.62	119.19	1,978,934	-0.35(-0.29%)
Dec 20, 2023	119.92	119.98	118.64	119.54	3,217,855	+0.03(+0.03%)
Dec 19, 2023	118.25	119.56	118.05	119.51	1,514,772	+1.17(+0.98%)
Dec 18, 2023	118.38	118.85	117.75	118.34	2,083,028	+0.11(+0.09%)
Dec 15, 2023	117.54	118.52	116.85	118.23	4,089,832	+0.16(+0.13%)
Dec 14, 2023	118.63	119.87	117.97	118.07	2,056,945	+0.63(+0.53%)
Dec 13, 2023	116.89	117.69	116.05	117.44	2,310,240	+0.45(+0.38%)
Dec 12, 2023	117.85	117.85	116.50	117.00	2,059,254	-0.53(-0.45%)
Dec 11, 2023	116.72	117.82	116.51	117.52	2,071,126	+0.68(+0.58%)
Dec 08, 2023	116.86	117.31	116.31	116.85	1,371,447	+0.01(+0.01%)
Dec 07, 2023	116.11	117.14	115.14	116.84	1,145,709	+1.16(+1.00%)
Dec 06, 2023	115.91	116.14	114.84	115.68	1,391,190	+0.31(+0.27%)
Dec 05, 2023	115.91	115.91	114.20	115.37	1,032,373	-1.07(-0.92%)
Dec 04, 2023	116.85	118.41	116.19	116.44	1,539,950	-1.08(-0.92%)
Dec 01, 2023	116.86	117.70	115.45	117.51	1,508,892	+1.65(+1.43%)
Nov 30, 2023	113.69	116.04	113.14	115.86	2,688,626	+2.38(+2.10%)
Nov 29, 2023	113.06	114.52	112.83	113.48	1,316,311	+0.83(+0.73%)
Nov 28, 2023	113.25	113.33	112.27	112.65	1,217,546	-0.75(-0.66%)
Nov 27, 2023	112.64	113.59	112.40	113.40	1,306,452	+0.41(+0.36%)
Nov 24, 2023	113.36	113.73	112.78	112.99	607,838	-0.40(-0.35%)
Nov 22, 2023	113.38	114.36	112.76	113.39	1,250,991	+0.93(+0.82%)
Nov 21, 2023	112.54	112.81	111.93	112.46	1,635,598	+0.40(+0.36%)
Nov 20, 2023	111.19	112.22	110.91	112.06	1,350,328	+0.83(+0.74%)
Nov 17, 2023	111.92	112.22	110.89	111.24	3,003,041	+0.12(+0.11%)
Nov 16, 2023	110.33	111.55	109.90	111.12	2,309,662	+1.05(+0.95%)
Nov 15, 2023	107.65	110.62	107.65	110.07	3,662,787	+2.42(+2.25%)
Nov 14, 2023	107.03	108.73	107.03	107.65	1,917,062	+2.24(+2.13%)
Nov 13, 2023	106.14	108.08	105.33	105.41	1,708,820	+0.40(+0.38%)
Nov 10, 2023	104.17	105.37	102.33	105.01	1,974,120	+1.30(+1.25%)
Nov 09, 2023	104.94	105.18	103.03	103.72	1,735,766	-0.74(-0.71%)
Nov 08, 2023	105.55	106.07	103.57	104.45	1,530,602	-1.07(-1.01%)
Nov 07, 2023	105.73	107.97	104.22	105.52	2,709,682	-3.36(-3.08%)
Nov 06, 2023	108.09	109.02	107.38	108.88	2,453,243	+0.55(+0.51%)
Nov 03, 2023	110.26	110.88	107.36	108.33	2,148,432	-1.44(-1.32%)
Nov 02, 2023	105.45	110.39	105.35	109.77	3,042,257	+5.11(+4.88%)
Nov 01, 2023	104.12	104.80	103.11	104.66	1,508,890	+0.66(+0.63%)
Oct 31, 2023	103.60	104.76	103.09	104.01	1,387,404	+1.00(+0.97%)
Oct 30, 2023	103.36	103.70	101.94	103.01	1,314,933	+0.22(+0.21%)
Oct 27, 2023	103.60	104.41	102.31	102.79	1,540,492	+0.07(+0.07%)
Oct 26, 2023	103.12	103.98	102.58	102.72	1,202,410	-0.52(-0.50%)
Oct 25, 2023	104.30	104.34	102.82	103.24	1,705,119	-1.20(-1.14%)
Oct 24, 2023	104.54	105.12	103.77	104.44	1,547,991	-0.32(-0.30%)
Oct 23, 2023	104.13	105.91	104.13	104.75	1,704,813	+0.60(+0.57%)
Oct 20, 2023	103.66	105.21	103.30	104.16	1,299,039	-0.25(-0.24%)
Oct 19, 2023	105.53	106.87	104.31	104.41	1,417,663	-1.38(-1.30%)
Oct 18, 2023	106.18	107.68	105.18	105.78	1,402,970	-0.40(-0.37%)
Oct 17, 2023	103.97	107.60	103.69	106.18	1,460,666	+1.53(+1.47%)
Oct 16, 2023	104.67	105.02	103.28	104.64	1,289,398	+0.75(+0.72%)
Oct 13, 2023	101.94	104.36	101.61	103.90	1,562,681	+1.57(+1.54%)
Oct 12, 2023	104.94	105.65	101.66	102.32	2,917,901	-2.62(-2.50%)
Oct 11, 2023	110.59	110.59	103.76	104.94	3,856,219	-6.81(-6.10%)
Oct 10, 2023	110.23	112.51	109.79	111.76	1,003,298	+1.50(+1.36%)
Oct 09, 2023	109.84	110.71	109.37	110.26	869,247	-0.22(-0.20%)
Oct 06, 2023	108.33	111.27	107.78	110.48	1,576,585	+1.60(+1.47%)
Oct 05, 2023	109.61	109.92	107.78	108.88	1,052,267	-0.39(-0.36%)
Oct 04, 2023	110.15	110.56	107.68	109.27	1,603,757	-0.63(-0.57%)
Oct 03, 2023	110.23	110.86	108.21	109.89	1,857,551	-1.09(-0.99%)
Oct 02, 2023	110.92	111.50	110.42	110.99	1,451,086	-0.80(-0.71%)
Sep 29, 2023	112.72	113.71	111.34	111.79	1,995,492	-0.24(-0.21%)
Sep 28, 2023	110.57	113.90	110.53	112.03	1,946,568	+1.93(+1.75%)
Sep 27, 2023	111.94	112.12	107.87	110.09	3,140,449	-1.69(-1.51%)
Sep 26, 2023	116.07	116.41	111.74	111.78	3,632,391	-4.86(-4.17%)
Sep 25, 2023	116.08	116.71	116.10	116.64	892,045	+0.50(+0.43%)
Sep 22, 2023	116.56	116.93	115.67	116.15	1,275,036	-0.94(-0.81%)
Sep 21, 2023	119.16	119.18	117.06	117.09	1,498,223	-2.49(-2.09%)
Sep 20, 2023	121.61	121.70	119.44	119.58	1,062,325	-1.29(-1.07%)
Sep 19, 2023	121.27	121.61	120.05	120.88	976,067	-0.42(-0.34%)
Sep 18, 2023	120.58	122.27	120.49	121.30	1,590,464	+0.72(+0.59%)
Sep 15, 2023	120.66	122.33	120.10	120.58	2,562,523	-0.31(-0.26%)
Sep 14, 2023	120.19	121.28	119.69	120.89	1,002,617	+0.98(+0.82%)
Sep 13, 2023	120.55	121.10	119.77	119.90	1,167,972	-0.80(-0.66%)
Sep 12, 2023	121.68	122.24	120.58	120.70	962,909	-1.00(-0.82%)
Sep 11, 2023	120.49	122.61	120.30	121.70	1,293,729	+1.78(+1.48%)
Sep 08, 2023	119.64	120.84	119.10	119.92	1,111,166	+0.14(+0.12%)
Sep 07, 2023	123.03	123.03	119.31	119.78	1,827,452	-2.15(-1.76%)
Sep 06, 2023	117.06	122.92	116.79	121.93	3,647,212	+4.83(+4.12%)
Sep 05, 2023	118.84	119.32	117.09	117.10	1,654,985	-1.63(-1.37%)
Sep 01, 2023	118.89	119.07	117.40	118.73	1,472,205	+0.33(+0.28%)
Aug 31, 2023	119.90	120.36	118.40	118.40	2,762,611	-1.11(-0.93%)
Aug 30, 2023	118.58	120.15	118.02	119.52	2,030,204	+1.00(+0.85%)
Aug 29, 2023	117.22	118.70	116.44	118.51	2,226,955	+1.69(+1.45%)
Aug 28, 2023	118.28	118.58	115.34	116.82	2,674,614	+2.28(+1.99%)
Aug 25, 2023	113.89	115.08	113.47	114.55	1,465,563	+0.91(+0.80%)
Aug 24, 2023	114.20	114.64	113.30	113.63	1,964,926	-0.53(-0.46%)
Aug 23, 2023	115.85	116.11	113.69	114.16	2,771,930	-0.89(-0.78%)
Aug 22, 2023	116.69	117.39	114.06	115.05	3,671,037	-4.57(-3.82%)
Aug 21, 2023	118.72	119.81	118.30	119.62	1,256,149	+1.16(+0.98%)
Aug 18, 2023	118.37	118.87	117.46	118.46	1,337,618	-0.26(-0.22%)
Aug 17, 2023	120.62	120.82	118.69	118.72	1,013,177	-1.53(-1.27%)
Aug 16, 2023	121.33	122.08	120.18	120.25	949,477	-1.53(-1.26%)
Aug 15, 2023	122.43	123.19	121.52	121.78	1,000,818	-1.18(-0.96%)
Aug 14, 2023	123.25	124.00	122.86	122.97	843,956	-0.22(-0.18%)
Aug 11, 2023	123.85	124.45	123.04	123.18	1,789,038	-0.91(-0.74%)
Aug 10, 2023	124.88	125.73	124.06	124.10	861,710	-0.36(-0.29%)
Aug 09, 2023	124.41	126.65	124.22	124.46	1,410,220	+0.35(+0.28%)
Aug 08, 2023	124.25	124.50	122.45	124.11	1,798,403	-0.77(-0.61%)
Aug 07, 2023	126.01	126.50	124.66	124.87	1,279,724	-0.69(-0.55%)
Aug 04, 2023	125.20	127.39	125.05	125.56	1,569,725	+0.53(+0.42%)
Aug 03, 2023	126.88	126.88	124.83	125.03	2,107,044	-2.58(-2.02%)
Aug 02, 2023	130.99	131.18	126.97	127.61	2,277,823	-3.87(-2.94%)
Aug 01, 2023	130.29	133.19	129.43	131.47	3,516,277	-5.84(-4.26%)
Jul 31, 2023	138.47	138.47	136.85	137.32	1,629,311	-1.18(-0.85%)
Jul 28, 2023	139.60	139.92	137.68	138.50	1,003,102	-0.52(-0.37%)
Jul 27, 2023	141.58	141.68	139.01	139.02	1,481,643	-1.95(-1.38%)
Jul 26, 2023	138.93	141.41	138.62	140.97	1,002,620	+1.51(+1.08%)
Jul 25, 2023	139.62	139.92	138.47	139.46	847,867	-0.57(-0.40%)
Jul 24, 2023	141.59	142.23	139.60	140.02	1,475,644	-1.35(-0.96%)
Jul 21, 2023	141.68	142.38	140.99	141.37	1,130,040	-0.50(-0.35%)
Jul 20, 2023	139.28	142.23	138.84	141.87	1,473,825	+1.93(+1.38%)
Jul 19, 2023	140.02	140.87	138.75	139.94	1,019,827	-0.07(-0.05%)
Jul 18, 2023	139.28	140.39	138.46	140.01	1,104,578	+0.20(+0.14%)
Jul 17, 2023	141.25	142.00	139.47	139.81	1,304,869	-1.70(-1.20%)
Jul 14, 2023	142.41	143.26	141.28	141.51	1,198,386	-0.73(-0.52%)
Jul 13, 2023	141.73	142.43	141.02	142.25	972,307	+0.46(+0.32%)
Jul 12, 2023	143.03	143.03	141.03	141.79	975,390	-0.53(-0.37%)
Jul 11, 2023	141.20	142.42	140.68	142.32	824,857	+0.67(+0.47%)
Jul 10, 2023	140.40	141.79	140.31	141.65	1,429,895	+1.64(+1.17%)
Jul 07, 2023	139.75	140.50	139.00	140.01	1,172,590	-0.34(-0.24%)
Jul 06, 2023	140.84	141.00	139.32	140.35	891,398	-1.15(-0.81%)
Jul 05, 2023	141.56	141.71	140.43	141.50	1,188,720	-0.15(-0.11%)
Jul 03, 2023	143.93	143.93	141.65	141.65	666,551	-3.07(-2.12%)
Jun 30, 2023	145.35	146.61	144.63	144.72	1,298,301	+0.45(+0.31%)
Jun 29, 2023	142.30	145.33	142.16	144.28	1,177,037	+1.14(+0.80%)
Jun 28, 2023	143.62	144.86	142.90	143.13	1,026,001	-0.80(-0.56%)
Jun 27, 2023	141.96	144.00	141.43	143.94	860,531	+1.99(+1.40%)
Jun 26, 2023	143.00	143.42	140.75	141.95	1,116,722	-1.17(-0.82%)
Jun 23, 2023	142.86	144.16	141.65	143.12	1,570,070	-0.35(-0.24%)
Jun 22, 2023	142.09	143.64	141.62	143.47	928,970	+1.68(+1.18%)
Jun 21, 2023	142.20	142.33	141.25	141.79	1,136,185	-0.76(-0.54%)
Jun 20, 2023	142.20	143.47	141.11	142.56	1,307,697	-0.44(-0.30%)
Jun 16, 2023	142.94	143.62	141.83	142.99	2,835,265	+1.51(+1.07%)
Jun 15, 2023	140.83	141.50		141.49	1,499,548	+5.10(+3.74%)
May 08, 2023	136.17	136.88	134.93	136.39	1,314,599	-0.47(-0.34%)
May 05, 2023	136.10	137.16	135.77	136.85	1,003,593	+1.27(+0.94%)
May 04, 2023	137.40	137.66	135.34	135.58	1,421,474	-2.97(-2.14%)
May 03, 2023	142.88	143.38	138.09	138.55	1,834,455	-3.36(-2.37%)
May 02, 2023	144.88	148.10	141.05	141.91	4,645,518	+4.15(+3.01%)

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.

Zimmer Holdings (NY: ZBH )

Historical Prices

Sections

Services

Plymouth, IN (46563)

Today

Tonight

Zimmer Holdings (NY: ZBH )

Historical Prices

Sections

Services