Zimmer Biomet Holdings, Inc.

Zimmer Biomet Holdings, Inc. Historical Data

- CAGR 6.39%

Year	Jan	Feb	Mar	Apr	May	Jun	Jul	Aug	Sep	Oct	Nov	Dec	Annual	Annual Avg
2001								-4.90% 26.41	2.01% 26.94	11.40% 30.01	4.37% 31.32	-5.33% 29.65		26.41
2002	6.51% 31.58	9.94% 34.72	-4.78% 33.06	1.94% 33.7	0.77% 33.96	1.94% 34.62	4.42% 36.15	-0.89% 35.83	3.88% 37.22	7.52% 40.02	-8.70% 36.54	10.32% 40.31	35.95%	28.10
2003	-1.24% 39.81	8.26% 43.1	9.54% 47.21	-3.56% 45.53	-4.35% 43.55	0.44% 43.74	6.13% 46.42	8.21% 50.23	6.51% 53.5	15.79% 61.95	3.31% 64	6.80% 68.35	69.56%	29.90
2004	8.66% 74.27	-1.12% 73.44	-2.46% 71.63	8.22% 77.52	6.89% 82.86	3.34% 85.63	-13.48% 74.09	-6.57% 69.22	10.86% 76.74	-1.84% 75.33	5.16% 79.22	-1.81% 77.79	13.81%	31.81
2005	-1.59% 76.55	8.95% 83.4	-9.42% 75.54	4.65% 79.05	-5.95% 74.35	-0.54% 73.95	8.13% 79.96	-0.23% 79.78	-16.17% 66.88	-7.43% 61.91	-1.73% 60.84	7.63% 65.48	-15.82%	33.84
2006	2.23% 66.94	0.34% 67.17	-2.29% 65.63	-6.95% 61.07	-3.73% 58.79	-6.33% 55.07	11.49% 61.4	7.52% 66.02	-0.74% 65.53	6.68% 69.91	1.32% 70.83	7.44% 76.1	16.22%	36.00
2007	7.45% 81.77	0.06% 81.82	1.34% 82.92	5.93% 87.84	-2.66% 85.5	-3.60% 82.42	-8.40% 75.5	0.73% 76.05	3.39% 78.63	-14.19% 67.47	-6.86% 62.84	2.20% 64.22	-15.61%	38.30
2008	18.13% 75.86	-3.64% 73.1	3.41% 75.59	-4.75% 72	-1.83% 70.68	-6.52% 66.07	1.26% 66.9	5.05% 70.28	-10.81% 62.68	-28.08% 45.08	-19.63% 36.23	8.31% 39.24	-38.90%	40.75
2009	-9.94% 35.34	-3.79% 34	4.24% 35.44	20.51% 42.71	1.26% 43.25	-4.37% 41.36	9.38% 45.24	1.61% 45.97	12.88% 51.89	-1.64% 51.04	12.56% 57.45	-0.10% 57.39	46.25%	43.35
2010	-4.72% 54.68	1.79% 55.66	3.27% 57.48	2.89% 59.14	-8.18% 54.3	-3.35% 52.48	-1.96% 51.45	-10.98% 45.8	10.94% 50.81	-9.35% 46.06	3.84% 47.83	8.97% 52.12	-9.18%	46.12
2011	10.21% 57.44	5.36% 60.52	-2.89% 58.77	7.79% 63.35	3.85% 65.79	-6.73% 61.36	-5.04% 58.27	-5.22% 55.23	-5.99% 51.92	-1.58% 51.1	-3.95% 49.08	5.66% 51.86	-0.50%	49.07
2012	13.73% 58.98	0.00% 58.98	5.82% 62.41	-2.10% 61.1	-3.63% 58.88	6.13% 62.49	-8.45% 57.21	4.84% 59.98	9.45% 65.65	-5.04% 62.34	2.74% 64.05	1.05% 64.72	24.80%	52.21
2013	11.91% 72.43	0.48% 72.78	0.34% 73.03	1.63% 74.22	2.69% 76.22	-4.54% 72.76	11.39% 81.05	-5.26% 76.79	3.85% 79.75	6.48% 84.92	4.51% 88.75	1.95% 90.48	39.80%	55.55
2014	0.83% 91.23	-0.13% 91.11	0.79% 91.83	2.34% 93.98	7.80% 101.31	-0.47% 100.83	-3.64% 97.16	-0.76% 96.42	1.24% 97.62	10.63% 108	0.94% 109.02	1.01% 110.12	21.71%	59.10
2015	-1.17% 108.83	7.40% 116.88	-2.38% 114.1	-6.54% 106.64	3.87% 110.77	-4.26% 106.05	-4.72% 101.04	-0.49% 100.54	-9.30% 91.19	11.33% 101.52	-3.40% 98.07	1.56% 99.6	-9.55%	62.88
2016	-3.24% 96.37	-2.47% 93.99	10.14% 103.52	8.58% 112.4	5.47% 118.55	-1.42% 116.87	8.94% 127.32	-1.17% 125.83	0.32% 126.23	-18.93% 102.33	-3.36% 98.89	1.31% 100.19	0.59%	66.90
2017	14.66% 114.88	-1.05% 113.67	4.29% 118.55	-2.01% 116.17	-0.37% 115.74	7.71% 124.66	-5.51% 117.79	-5.82% 110.94	2.47% 113.68	3.87% 118.08	-3.72% 113.69	3.05% 117.16	16.94%	71.17
2018	5.34% 123.42	-8.56% 112.86	-6.20% 105.86	5.63% 111.82	-3.18% 108.26	-0.06% 108.19	12.64% 121.86	-1.50% 120.03	6.34% 127.64	-13.60% 110.28	3.02% 113.61	-11.36% 100.7	-14.05%	75.72
2019	5.63% 106.37	13.28% 120.5	2.89% 123.98	-3.56% 119.57	-7.49% 110.61	3.35% 114.31	14.77% 131.19	3.02% 135.15	-1.39% 133.27	0.70% 134.2	5.10% 141.05	3.03% 145.32	44.31%	80.56
2020	-1.19% 143.59	-7.95% 132.18	-25.75% 98.14	18.41% 116.21	5.55% 122.66	-5.53% 115.88	12.99% 130.93	4.47% 136.78	-3.37% 132.17	-2.97% 128.25	12.89% 144.78	3.33% 149.6	2.95%	85.71
2021	-0.27% 149.19	6.11% 158.31	-1.83% 155.42	10.67% 172	-4.98% 163.43	-4.46% 156.14	1.61% 158.66	-7.94% 146.07	-2.72% 142.1	-2.22% 138.95	-16.43% 116.12	6.22% 123.34	-17.55%	91.19
2022	-3.16% 119.44	3.39% 123.49	3.57% 127.9	-5.59% 120.75	-0.45% 120.21	-12.60% 105.06	5.07% 110.39	-3.69% 106.32	-1.66% 104.55	8.42% 113.35	5.96% 120.1	6.16% 127.5	3.37%	97.02
2023	-0.13% 127.34	-2.72% 123.87	4.30% 129.2	7.15% 138.44	-8.02% 127.34	14.34% 145.6	-5.12% 138.15	-13.77% 119.12	-5.79% 112.22	-6.96% 104.41	11.40% 116.31	4.63% 121.7	-4.55%	103.22
2024	3.20% 125.6	-0.99% 124.36	6.13% 131.98	-8.86% 120.28	-4.27% 115.15	-5.75% 108.53	2.60% 111.35	3.69% 115.46	-6.50% 107.95	-0.95% 106.92	4.84% 112.1	-5.77% 105.63	-13.20%	109.82
2025	6.58% 112.58												6.58%	116.84

Data Source: Yahoo

Performance

Today’s Low

110.29

Today’s High

112.66

52W Low

100.67

52W High

133.90

Today Open

111.78

Prev. Close

110.81

Volume

1908570

Zimmer Biomet Holdings, Inc. historical chart

52-Week Range

100.67 - 133.9

Quote Source Name

Triggerable

True

Custom Price Alert Confidence

Exchange

NYQ

Message Board Id

finmb_264048

Exchange Timezone Name

America/New_York

Exchange Timezone Short Name

EST

Gmt Off Set Milliseconds

Esg Populated

False

First Trade Date Milliseconds

Price Hint

Regular Market Day Range

110.29 - 112.66

Financial Currency

USD

Regular Market Time

1/28/2025 2:30:02 AM

Source Interval

Exchange Data Delayed By

Tradeable

False

Crypto Tradeable

Symbol

ZBH

Zimmer Biomet Holdings, Inc. Dividend History

Type	Amount	Ex Date
Cash Dividend	0.24	30 Dec 2024
Cash Dividend	0.24	30 Sep 2024
Cash Dividend	0.24	26 Jun 2024
Cash Dividend	0.24	27 Mar 2024
Cash Dividend	0.24	26 Dec 2023
Cash Dividend	0.24	28 Sep 2023
Cash Dividend	0.24	23 Jun 2023
Cash Dividend	0.24	28 Mar 2023
Cash Dividend	0.24	23 Dec 2022
Cash Dividend	0.24	29 Sep 2022
Cash Dividend	0.24	24 Jun 2022
Cash Dividend	0.24	28 Mar 2022
Cash Dividend	0.23	27 Dec 2021
Cash Dividend	0.23	29 Sep 2021
Cash Dividend	0.23	25 Jun 2021
Cash Dividend	0.23	26 Mar 2021
Cash Dividend	0.23	24 Dec 2020
Cash Dividend	0.23	29 Sep 2020
Cash Dividend	0.23	26 Jun 2020
Cash Dividend	0.23	26 Mar 2020
Cash Dividend	0.23	26 Dec 2019
Cash Dividend	0.23	27 Sep 2019
Cash Dividend	0.23	27 Jun 2019
Cash Dividend	0.23	28 Mar 2019
Cash Dividend	0.23	27 Dec 2018
Cash Dividend	0.23	27 Sep 2018
Cash Dividend	0.23	28 Jun 2018
Cash Dividend	0.23	28 Mar 2018
Cash Dividend	0.23	28 Dec 2017
Cash Dividend	0.23	21 Sep 2017
Cash Dividend	0.23	21 Jun 2017
Cash Dividend	0.23	29 Mar 2017
Cash Dividend	0.23	28 Dec 2016
Cash Dividend	0.23	21 Sep 2016
Cash Dividend	0.23	22 Jun 2016
Cash Dividend	0.23	29 Mar 2016
Cash Dividend	0.21	29 Dec 2015
Cash Dividend	0.21	28 Sep 2015
Cash Dividend	0.21	13 May 2015
Cash Dividend	0.21	04 Mar 2015
Cash Dividend	0.21	24 Dec 2014
Cash Dividend	0.21	24 Sep 2014
Cash Dividend	0.21	25 Jun 2014
Cash Dividend	0.21	26 Mar 2014
Cash Dividend	0.19	24 Dec 2013
Cash Dividend	0.19	25 Sep 2013
Cash Dividend	0.19	26 Jun 2013
Cash Dividend	0.19	26 Mar 2013
Cash Dividend	0.17	24 Dec 2012
Cash Dividend	0.17	25 Sep 2012
Cash Dividend	0.17	26 Jun 2012
Cash Dividend	0.17	28 Mar 2012

Data Source: Yahoo

Zimmer Biomet Holdings, Inc. Split History

Bonus	Ratio	Ex Date
Split	103:100	01 Mar 2022

Data Source: Yahoo

Zimmer Biomet Holdings, Inc. Historical Data

Daily

Weekly

Monthly

List

Calendar

Date	Price	Open	High	Low	Difference	Change%
28 Jan 2025	112.58	111.78	112.66	110.29	1.77	1.60%
24 Jan 2025	110.81	110.71	112.18	110.41	-0.20	-0.18%
23 Jan 2025	111.01	112.14	112.14	109.18	1.29	1.18%
22 Jan 2025	109.72	110.25	111.15	109.52	-0.80	-0.72%
21 Jan 2025	110.52	110.04	111.10	109.48	0.96	0.88%
17 Jan 2025	109.56	108.99	109.97	108.47	0.62	0.57%
16 Jan 2025	108.94	106.19	109.34	106.19	2.43	2.28%
15 Jan 2025	106.51	104.98	106.54	103.95	1.80	1.72%
14 Jan 2025	104.71	105.50	105.80	103.87	-0.78	-0.74%
13 Jan 2025	105.49	104.75	105.71	103.14	0.95	0.91%
10 Jan 2025	104.54	102.00	105.69	101.52	3.00	2.95%
08 Jan 2025	101.54	102.92	103.34	100.67	-1.59	-1.54%
07 Jan 2025	103.13	104.21	105.29	102.78	-0.43	-0.42%
06 Jan 2025	103.56	103.89	105.30	103.52	-0.91	-0.87%
03 Jan 2025	104.47	104.52	104.60	102.98	0.01	0.01%
02 Jan 2025	104.46	106.47	106.63	104.31	-1.17	-1.11%
31 Dec 2024	105.63	105.91	106.50	104.96	0.23	0.22%
30 Dec 2024	105.40	106.05	106.35	104.65	-1.47	-1.38%
27 Dec 2024	106.87	106.45	107.63	106.26	-0.38	-0.35%
26 Dec 2024	107.25	107.00	108.12	106.61	-0.05	-0.05%
24 Dec 2024	107.30	106.80	107.44	106.27	0.48	0.45%
23 Dec 2024	106.82	106.31	107.00	105.55	-0.30	-0.28%
20 Dec 2024	107.12	105.34	107.78	105.34	1.31	1.24%
19 Dec 2024	105.81	105.12	106.38	104.47	-0.05	-0.05%
18 Dec 2024	105.86	108.10	109.46	105.81	-2.20	-2.04%
17 Dec 2024	108.06	108.94	110.45	107.09	1.21	1.13%
16 Dec 2024	106.85	106.78	109.25	106.41	0.11	0.10%
13 Dec 2024	106.74	106.44	106.92	105.34	-0.10	-0.09%
12 Dec 2024	106.84	106.79	107.80	106.30	-0.07	-0.07%
11 Dec 2024	106.91	108.58	108.94	106.75	-1.49	-1.37%
10 Dec 2024	108.40	110.02	110.22	107.31	-1.07	-0.98%
09 Dec 2024	109.47	108.06	110.88	107.78	1.44	1.33%
06 Dec 2024	108.03	109.54	109.86	107.71	-1.13	-1.04%
05 Dec 2024	109.16	110.36	111.93	108.94	-1.46	-1.32%
04 Dec 2024	110.62	110.52	111.98	110.27	-0.12	-0.11%
03 Dec 2024	110.74	110.40	111.10	109.09	0.24	0.22%
02 Dec 2024	110.50	111.41	111.61	110.23	-1.60	-1.43%
29 Nov 2024	112.10	111.84	112.42	111.41	0.08	0.07%
27 Nov 2024	112.02	110.84	112.66	110.51	1.38	1.25%
26 Nov 2024	110.64	111.68	112.00	109.79	-0.32	-0.29%
25 Nov 2024	110.96	110.71	111.86	110.14	0.74	0.67%
22 Nov 2024	110.22	108.67	110.37	108.67	1.82	1.68%
21 Nov 2024	108.40	109.42	109.59	108.28	-0.87	-0.80%
20 Nov 2024	109.27	110.26	110.95	109.08	-1.68	-1.51%
19 Nov 2024	110.95	111.87	112.72	110.78	-2.07	-1.83%
18 Nov 2024	113.02	112.70	114.72	112.64	0.48	0.43%
15 Nov 2024	112.54	108.45	112.74	108.25	3.69	3.39%
14 Nov 2024	108.85	109.96	111.20	108.77	-1.12	-1.02%
13 Nov 2024	109.97	109.34	110.49	109.09	0.03	0.03%
12 Nov 2024	109.94	109.37	110.38	108.87	0.48	0.44%
11 Nov 2024	109.46	108.19	109.63	107.85	1.28	1.18%
08 Nov 2024	108.18	108.26	109.44	107.51	-0.51	-0.47%
07 Nov 2024	108.69	110.33	110.33	108.36	-1.48	-1.34%
06 Nov 2024	110.17	112.60	112.83	108.70	1.25	1.15%
05 Nov 2024	108.92	107.79	109.01	107.47	0.51	0.47%
04 Nov 2024	108.41	107.70	108.52	107.08	1.14	1.06%
01 Nov 2024	107.27	107.40	109.50	107.14	0.35	0.33%
31 Oct 2024	106.92	109.70	109.70	106.59	-2.89	-2.63%
30 Oct 2024	109.81	107.52	109.96	107.14	5.93	5.71%
29 Oct 2024	103.88	103.28	105.07	102.94	0.28	0.27%
28 Oct 2024	103.60	103.14	104.32	102.81	1.25	1.22%
25 Oct 2024	102.35	102.96	103.67	102.24	-1.65	-1.59%
24 Oct 2024	104.00	105.10	105.52	103.87	-0.70	-0.67%
23 Oct 2024	104.70	103.82	104.76	103.69	0.44	0.42%
22 Oct 2024	104.26	105.06	105.16	103.72	-0.94	-0.89%
21 Oct 2024	105.20	105.96	106.04	104.52	-1.11	-1.04%
18 Oct 2024	106.31	105.48	107.09	104.81	1.36	1.30%
17 Oct 2024	104.95	105.59	105.78	104.39	-0.51	-0.48%
16 Oct 2024	105.46	104.84	105.57	104.11	0.86	0.82%
15 Oct 2024	104.60	103.51	105.97	103.50	-0.23	-0.22%
14 Oct 2024	104.83	103.76	105.19	102.96	1.33	1.29%
11 Oct 2024	103.50	103.26	105.03	103.26	0.68	0.66%
10 Oct 2024	102.82	103.48	103.83	102.59	-0.64	-0.62%
09 Oct 2024	103.46	101.71	103.65	101.47	1.69	1.66%
08 Oct 2024	101.77	102.59	102.79	101.64	-0.51	-0.50%
07 Oct 2024	102.28	104.25	104.55	102.09	-2.40	-2.29%
04 Oct 2024	104.68	104.71	105.20	103.76	0.49	0.47%
03 Oct 2024	104.19	105.32	105.75	103.82	-1.50	-1.42%
02 Oct 2024	105.69	107.04	107.19	105.56	-1.65	-1.54%
01 Oct 2024	107.34	107.86	108.23	106.69	-0.61	-0.57%
30 Sep 2024	107.95	108.24	108.25	107.27	-0.27	-0.25%
27 Sep 2024	108.22	108.77	110.19	108.19	0.51	0.47%
26 Sep 2024	107.71	106.89	107.99	106.89	1.21	1.14%
25 Sep 2024	106.50	108.19	108.19	106.42	-1.31	-1.22%
24 Sep 2024	107.81	107.60	107.96	106.79	0.24	0.22%
23 Sep 2024	107.57	107.28	107.69	106.31	1.15	1.08%
20 Sep 2024	106.42	105.57	106.74	105.01	0.08	0.08%
19 Sep 2024	106.34	107.51	107.75	106.31	0.06	0.06%
18 Sep 2024	106.28	106.18	107.14	105.25	0.04	0.04%
17 Sep 2024	106.24	107.43	107.79	104.49	-1.19	-1.11%
16 Sep 2024	107.43	106.84	107.59	106.25	1.17	1.10%
13 Sep 2024	106.26	105.20	107.94	105.20	1.12	1.07%
12 Sep 2024	105.14	105.15	105.31	104.10	-0.01	-0.01%
11 Sep 2024	105.15	104.62	105.23	103.40	-0.01	-0.01%
10 Sep 2024	105.16	104.71	105.31	103.99	0.33	0.31%
09 Sep 2024	104.83	105.08	106.31	104.54	0.02	0.02%
06 Sep 2024	104.81	105.51	105.51	104.04	0.34	0.33%
05 Sep 2024	104.47	108.66	109.17	104.13	-10.01	-8.74%
04 Sep 2024	114.48	116.00	116.56	113.92	-1.69	-1.45%
03 Sep 2024	116.17	115.33	116.71	115.00	0.71	0.61%
30 Aug 2024	115.46	114.95	115.93	114.61	0.79	0.69%
29 Aug 2024	114.67	114.92	115.34	113.91	0.48	0.42%
28 Aug 2024	114.19	114.72	115.15	113.86	-0.48	-0.42%
27 Aug 2024	114.67	114.67	115.36	114.52	0.04	0.03%
26 Aug 2024	114.63	115.32	116.37	114.23	-0.42	-0.37%
23 Aug 2024	115.05	114.00	115.34	113.56	1.63	1.44%
22 Aug 2024	113.42	112.78	113.51	112.45	1.29	1.15%
21 Aug 2024	112.13	112.00	112.49	111.07	0.49	0.44%
20 Aug 2024	111.64	111.80	112.51	111.33	-0.13	-0.12%
19 Aug 2024	111.77	110.65	112.09	110.65	1.12	1.01%
16 Aug 2024	110.65	109.85	110.93	109.83	0.75	0.68%
15 Aug 2024	109.90	109.00	110.25	108.91	1.27	1.17%
14 Aug 2024	108.63	109.58	110.17	107.76	-0.68	-0.62%
13 Aug 2024	109.31	106.97	109.90	106.76	2.31	2.16%
12 Aug 2024	107.00	108.00	108.24	106.24	-1.08	-1.00%
09 Aug 2024	108.08	108.30	108.55	107.39	-0.62	-0.57%
08 Aug 2024	108.70	106.00	108.85	106.00	2.89	2.73%
07 Aug 2024	105.81	106.70	110.09	105.52	-3.76	-3.43%
06 Aug 2024	109.57	107.25	110.90	106.95	2.53	2.36%
05 Aug 2024	107.04	109.15	109.55	106.62	-3.32	-3.01%
02 Aug 2024	110.36	111.22	111.93	108.82	-0.76	-0.68%
01 Aug 2024	111.12	111.84	113.42	110.26	-0.23	-0.21%
31 Jul 2024	111.35	111.51	113.08	110.12	-0.02	-0.02%
30 Jul 2024	111.37	110.51	111.84	110.01	0.58	0.52%
29 Jul 2024	110.79	111.16	111.75	109.86	-0.50	-0.45%
26 Jul 2024	111.29	110.79	112.28	110.23	0.65	0.59%
25 Jul 2024	110.64	110.09	112.97	110.09	0.09	0.08%
24 Jul 2024	110.55	110.32	111.05	109.51	0.55	0.50%
23 Jul 2024	110.00	110.38	110.76	109.44	-0.33	-0.30%
22 Jul 2024	110.33	110.85	111.40	109.75	-0.17	-0.15%
19 Jul 2024	110.50	112.04	112.04	109.60	-0.89	-0.80%
18 Jul 2024	111.39	110.49	113.87	110.36	0.34	0.31%
17 Jul 2024	111.05	107.46	112.31	107.08	3.59	3.34%
16 Jul 2024	107.46	106.61	108.15	106.31	0.93	0.87%
15 Jul 2024	106.53	108.18	108.59	106.36	-2.16	-1.99%
12 Jul 2024	108.69	108.33	109.57	107.56	0.50	0.46%
11 Jul 2024	108.19	107.11	109.29	107.11	1.29	1.21%
10 Jul 2024	106.90	105.65	107.03	105.54	1.14	1.08%
09 Jul 2024	105.76	106.63	107.00	105.37	-0.63	-0.59%
08 Jul 2024	106.39	107.84	108.39	106.14	-1.62	-1.50%
05 Jul 2024	108.01	106.82	108.16	106.17	1.43	1.34%
03 Jul 2024	106.58	106.47	107.33	106.21	0.31	0.29%
02 Jul 2024	106.27	105.87	106.69	105.37	0.31	0.29%
01 Jul 2024	105.96	107.01	108.91	105.82	-2.57	-2.37%
28 Jun 2024	108.53	108.55	109.58	107.38	0.15	0.14%
27 Jun 2024	108.38	108.12	108.64	107.42	0.27	0.25%
26 Jun 2024	108.11	107.70	109.21	107.61	-0.11	-0.10%
25 Jun 2024	108.22	108.14	109.12	107.56	-0.24	-0.22%
24 Jun 2024	108.46	108.26	109.86	107.67	0.60	0.56%
21 Jun 2024	107.86	106.70	108.06	106.00	1.61	1.52%
20 Jun 2024	106.25	105.57	106.81	105.38	-0.44	-0.41%
18 Jun 2024	106.69	107.05	107.45	105.91	-0.34	-0.32%
17 Jun 2024	107.03	106.12	107.16	106.12	-0.16	-0.15%
14 Jun 2024	107.19	106.68	107.30	106.01	0.22	0.21%
13 Jun 2024	106.97	107.00	107.70	106.17	-0.48	-0.45%
12 Jun 2024	107.45	110.32	111.00	106.80	-1.78	-1.63%
11 Jun 2024	109.23	112.74	112.74	106.17	-3.65	-3.23%
10 Jun 2024	112.88	112.83	113.25	111.44	-0.46	-0.41%
07 Jun 2024	113.34	113.12	113.87	112.60	-0.03	-0.03%
06 Jun 2024	113.37	112.50	113.86	112.07	0.73	0.65%
05 Jun 2024	112.64	113.43	113.83	112.11	-0.80	-0.71%
04 Jun 2024	113.44	113.01	114.52	112.75	0.32	0.28%
03 Jun 2024	113.12	114.50	115.82	112.95	-2.03	-1.76%
31 May 2024	115.15	114.37	115.19	113.75	0.71	0.62%
30 May 2024	114.44	115.46	116.22	114.37	-0.70	-0.61%
29 May 2024	115.14	115.20	116.86	114.61	-1.19	-1.02%
28 May 2024	116.33	116.51	117.45	115.64	-0.08	-0.07%
24 May 2024	116.41	116.02	116.53	115.44	0.56	0.48%
23 May 2024	115.85	118.73	119.06	115.78	-3.48	-2.92%
22 May 2024	119.33	119.11	120.13	118.81	0.33	0.28%
21 May 2024	119.00	119.38	119.67	118.95	-0.05	-0.04%
20 May 2024	119.05	120.05	120.09	118.94	-1.13	-0.94%
17 May 2024	120.18	121.30	121.30	119.56	-1.05	-0.87%
16 May 2024	121.23	121.07	122.17	120.70	0.25	0.21%
15 May 2024	120.98	120.58	121.19	120.08	1.01	0.84%
14 May 2024	119.97	119.95	120.51	118.33	0.38	0.32%
13 May 2024	119.59	121.59	122.25	119.11	-1.72	-1.42%
10 May 2024	121.31	121.39	122.22	120.99	-0.13	-0.11%
09 May 2024	121.44	121.14	121.66	120.55	0.59	0.49%
08 May 2024	120.85	121.12	121.29	120.00	-0.58	-0.48%
07 May 2024	121.43	121.13	122.18	120.60	0.87	0.72%
06 May 2024	120.56	122.00	122.25	119.58	-1.10	-0.90%
03 May 2024	121.66	119.49	121.92	119.35	3.20	2.70%
02 May 2024	118.46	121.99	123.96	117.60	-1.10	-0.92%
01 May 2024	119.56	118.09	121.20	116.93	-0.72	-0.60%
30 Apr 2024	120.28	120.93	121.41	120.26	-1.43	-1.17%
29 Apr 2024	121.71	119.40	121.76	119.40	2.36	1.98%
26 Apr 2024	119.35	119.49	119.94	118.66	-0.40	-0.33%
25 Apr 2024	119.75	120.71	121.35	118.77	-1.42	-1.17%
24 Apr 2024	121.17	121.55	122.42	121.01	-0.35	-0.29%
23 Apr 2024	121.52	120.63	121.62	120.27	0.74	0.61%
22 Apr 2024	120.78	120.26	121.41	119.18	1.35	1.13%
19 Apr 2024	119.43	119.90	120.15	118.99	0.10	0.08%
18 Apr 2024	119.33	121.45	121.45	118.63	-1.97	-1.62%
17 Apr 2024	121.30	122.87	122.87	120.04	-0.77	-0.63%
16 Apr 2024	122.07	123.96	124.32	121.40	-1.93	-1.56%
15 Apr 2024	124.00	126.00	127.32	123.96	-0.48	-0.39%
12 Apr 2024	124.48	126.40	127.10	123.71	-3.04	-2.38%
11 Apr 2024	127.52	128.55	128.55	126.98	-0.20	-0.16%
10 Apr 2024	127.72	127.81	127.94	126.39	-1.68	-1.30%
09 Apr 2024	129.40	127.36	129.50	126.55	2.71	2.14%
08 Apr 2024	126.69	127.31	127.63	126.59	-0.64	-0.50%
05 Apr 2024	127.33	127.53	128.07	126.15	-0.23	-0.18%
04 Apr 2024	127.56	130.89	130.89	127.43	-2.45	-1.88%
03 Apr 2024	130.01	128.50	130.50	128.50	1.54	1.20%
02 Apr 2024	128.47	129.25	129.30	127.57	-1.28	-0.99%
01 Apr 2024	129.75	131.61	131.61	129.68	-2.23	-1.69%
28 Mar 2024	131.98	132.93	133.90	131.60	-0.63	-0.48%
27 Mar 2024	132.61	128.52	132.63	128.51	4.74	3.71%
26 Mar 2024	127.87	128.37	128.61	127.85	-0.04	-0.03%
25 Mar 2024	127.91	127.92	128.48	127.61	0.71	0.56%
22 Mar 2024	127.20	127.27	127.65	125.88	0.13	0.10%
21 Mar 2024	127.07	126.99	127.50	126.14	0.54	0.43%
20 Mar 2024	126.53	126.24	127.35	125.88	-0.13	-0.10%
19 Mar 2024	126.66	126.00	126.75	124.91	0.70	0.56%
18 Mar 2024	125.96	125.27	126.31	125.10	0.79	0.63%
15 Mar 2024	125.17	124.38	125.68	124.38	-0.56	-0.45%
14 Mar 2024	125.73	126.26	126.94	125.05	-0.86	-0.68%
13 Mar 2024	126.59	128.24	128.47	126.47	-1.62	-1.26%
12 Mar 2024	128.21	127.62	128.42	127.12	0.17	0.13%
11 Mar 2024	128.04	126.70	128.36	126.17	1.30	1.03%
08 Mar 2024	126.74	126.98	128.15	126.40	-0.62	-0.49%
07 Mar 2024	127.36	126.63	128.14	126.24	1.53	1.22%
06 Mar 2024	125.83	125.02	126.81	124.83	1.05	0.84%
05 Mar 2024	124.78	125.92	126.36	124.42	-0.73	-0.58%
04 Mar 2024	125.51	123.76	126.47	122.49	1.50	1.21%
01 Mar 2024	124.01	124.05	124.92	123.64	-0.35	-0.28%
29 Feb 2024	124.36	124.22	124.84	122.90	0.23	0.19%
28 Feb 2024	124.13	125.94	126.00	123.71	-2.24	-1.77%
27 Feb 2024	126.37	126.62	127.06	126.08	-0.51	-0.40%
26 Feb 2024	126.88	128.87	129.20	126.86	-2.30	-1.78%
23 Feb 2024	129.18	128.63	129.51	128.08	0.64	0.50%
22 Feb 2024	128.54	128.00	129.12	127.08	0.19	0.15%
21 Feb 2024	128.35	125.09	128.85	124.41	3.37	2.70%
20 Feb 2024	124.98	124.94	125.94	122.58	0.27	0.22%
16 Feb 2024	124.71	124.15	125.96	124.02	0.31	0.25%
15 Feb 2024	124.40	122.16	124.50	122.16	2.56	2.10%
14 Feb 2024	121.84	123.42	124.18	121.59	-1.32	-1.07%
13 Feb 2024	123.16	125.00	125.63	122.31	-2.69	-2.14%
12 Feb 2024	125.85	122.91	126.02	122.84	3.05	2.48%
09 Feb 2024	122.80	123.90	125.31	121.17	-0.24	-0.20%
08 Feb 2024	123.04	120.67	124.53	119.13	-4.51	-3.54%
07 Feb 2024	127.55	127.86	128.49	127.24	-0.05	-0.04%
06 Feb 2024	127.60	125.25	127.62	125.25	2.24	1.79%
05 Feb 2024	125.36	126.08	126.89	125.15	-0.96	-0.76%
02 Feb 2024	126.32	126.91	127.40	125.60	-0.93	-0.73%
01 Feb 2024	127.25	125.43	127.25	124.14	1.65	1.31%
31 Jan 2024	125.60	124.02	127.45	124.02	3.23	2.64%
30 Jan 2024	122.37	122.87	123.20	121.90	-0.55	-0.45%
29 Jan 2024	122.92	121.25	122.93	120.94	1.23	1.01%

Data Source: Yahoo

Trading Information

Stock Price History

52-Week Low Change	11.91
52-Week Low Change %	0.12%
52-Week High Change	-21.32
52-Week High Change %	-0.16%

Stock Price Average

50 Day Average	108.15
50 Day Average Change	4.43
50 Day Average Change %	0.04%
200 Day Average	110.54
200 Day Average Change	2.04
200 Day Average Change %	0.02%

Share Statistics

Avg Vol (3 month)	1645842
Avg Vol (10 day)	1908710
Shares Out standing	199074000

Zimmer Biomet Holdings, Inc. Financials

Annualy

Quarterly

	2020-12-31	2021-12-31	2022-12-31	2023-12-31	2024-09-30
Asset Impairment Charge	503000000.0	16300000.0	292800000.0	0.0
Beginning Cash Position	617900000.0	802100000.0	478500000.0	375700000.0	292100000.0
Capital Expenditure	-111900000.0	-152000000.0	-187900000.0	-377500000.0	-322700000.0
Cash Dividends Paid	-198500000.0	-200100000.0	-201200000.0	-200900000.0	-198200000.0
Cash Flow From Continuing Financing Activities	-420200000.0	-1306000000.0	-775700000.0	-763500000.0	-495300000.0
Cash Flow From Continuing Investing Activities	-564300000.0	-443300000.0	-522000000.0	-778900000.0	-817700000.0
Cash Flow From Continuing Operating Activities	1075600000.0	1404300000.0	1356200000.0	1581600000.0	1581500000.0
Cash From Discontinued Financing Activities	-1600000.0	0.0	-68100000.0	0.0
Cash From Discontinued Investing Activities	-49500000.0	-60300000.0	-7200000.0	0.0
Cash From Discontinued Operating Activities	128900000.0	94900000.0	-71500000.0	0.0
Change In Account Payable	-95100000.0
Change In Income Tax Payable	-291100000.0
Change In Inventory	-34500000.0	-8400000.0	-75600000.0	-240400000.0	-66200000.0
Change In Other Working Capital	-232800000.0	-171500000.0	-154100000.0	-48600000.0	-269200000.0
Change In Payable	-386200000.0
Change In Payables And Accrued Expense	-96300000.0	86500000.0	103000000.0	-55300000.0	-40500000.0
Change In Receivables	-66200000.0	-40800000.0	-184700000.0	-51900000.0	-107500000.0
Change In Tax Payable	-291100000.0
Change In Working Capital	-429800000.0	-134200000.0	-311400000.0	-396200000.0	-483400000.0
Changes In Cash	168900000.0	-310400000.0	-88300000.0	39200000.0	268500000.0
Common Stock Dividend Paid	-198500000.0	-200100000.0	-201200000.0	-200900000.0	-198200000.0
Common Stock Payments	0.0	0.0	-126400000.0	-692200000.0	-1206100000.0
Deferred Income Tax	39400000.0	-102100000.0	-64400000.0	-96300000.0
Deferred Tax	39400000.0	-102100000.0	-64400000.0	-96300000.0
Depreciation Amortization Depletion	898400000.0	937700000.0	926400000.0	951700000.0	973900000.0
Depreciation And Amortization	898400000.0	937700000.0	926400000.0	951700000.0	973900000.0
Effect Of Exchange Rate Changes	15300000.0	-13200000.0	-14500000.0	900000.0	8400000.0
End Cash Position	802100000.0	478500000.0	375700000.0	415800000.0	560600000.0
Financing Cash Flow	-421800000.0	-1306000000.0	-843800000.0	-763500000.0	-495300000.0
Free Cash Flow	1092600000.0	1347200000.0	1096800000.0	1204100000.0	1258800000.0
Gain Loss On Investment Securities			116600000.0
Gain Loss On Sale Of Business		0.0	116600000.0	-2500000.0
Investing Cash Flow	-613800000.0	-503600000.0	-529200000.0	-778900000.0	-817700000.0
Issuance Of Debt	1497100000.0	1599800000.0	83000000.0	499800000.0	1199800000.0
Long Term Debt Issuance	1497100000.0	1599800000.0	83000000.0	499800000.0	1199800000.0
Long Term Debt Payments	-1750000000.0	-2654800000.0	-1518700000.0	-120200000.0	0.0
Net Business Purchase And Sale	-227100000.0	0.0	-99800000.0	-134900000.0	-218300000.0
Net Common Stock Issuance	0.0	0.0	-126400000.0	-692200000.0	-1206100000.0
Net Income From Continuing Operations	-9200000.0	445500000.0	291200000.0	1025100000.0	1084800000.0
Net Intangibles Purchase And Sale	-400000.0	-8400000.0	0.0	-86400000.0	-107600000.0
Net Investment Purchase And Sale	-205500000.0	-271700000.0	-168900000.0	-278300000.0	-241800000.0
Net Issuance Payments Of Debt	-252900000.0	-1055000000.0	-1060700000.0	54600000.0	844800000.0
Net Long Term Debt Issuance	-252900000.0	-1055000000.0	-1435700000.0	379600000.0	1199800000.0
Net Other Financing Charges	-98600000.0	-173400000.0	534500000.0	-26100000.0	-36700000.0
Net Other Investing Changes	-19800000.0	-19600000.0	-65400000.0	11800000.0	-34900000.0
Net PPEPurchase And Sale	-111900000.0	-143600000.0	-187900000.0	-291100000.0	-215100000.0
Net Short Term Debt Issuance		0.0	375000000.0	-325000000.0	-355000000.0
Operating Cash Flow	1204500000.0	1499200000.0	1284700000.0	1581600000.0	1581500000.0
Operating Gains Losses		165100000.0	116600000.0	-2500000.0
Proceeds From Stock Option Exercised	129800000.0	122500000.0	78100000.0	101100000.0	100900000.0
Purchase Of Business	-227100000.0	0.0	-99800000.0	-134900000.0	-218300000.0
Purchase Of Intangibles	-400000.0	-8400000.0	0.0	-86400000.0	-107600000.0
Purchase Of Investment	-259000000.0	-273600000.0	-258300000.0	-311700000.0	-267300000.0
Purchase Of PPE	-111900000.0	-143600000.0	-187900000.0	-291100000.0	-215100000.0
Repayment Of Debt	-1750000000.0	-2654800000.0	-1518700000.0	-120200000.0	-30000000.0
Repurchase Of Capital Stock	0.0	0.0	-126400000.0	-692200000.0	-1206100000.0
Sale Of Investment	53500000.0	1900000.0	89400000.0	33400000.0	25500000.0
Stock Based Compensation	73800000.0	76000000.0	105000000.0	99800000.0	105200000.0

Holidays

Zimmer Biomet Holdings, Inc. Zimmer Biomet Holdings, Inc.

Zimmer Biomet Holdings, Inc.

Zimmer Biomet Holdings, Inc. Historical Data

- CAGR 6.39%

Data Source: Yahoo

Performance

Zimmer Biomet Holdings, Inc. historical chart

Zimmer Biomet Holdings, Inc. Dividend History

Data Source: Yahoo

Zimmer Biomet Holdings, Inc. Split History

Data Source: Yahoo

Zimmer Biomet Holdings, Inc. Historical Data

Data Source: Yahoo

Trading Information

Stock Price History

Stock Price Average

Share Statistics

Zimmer Biomet Holdings, Inc. Financials

Data Source: Yahoo

Similar Calculator

SIP Calculator

Lumpsum Calculator

SWP Calculator

MF Calculator

SSY Calculator

PPF Calculator

EPF Calculator

FD Calculator

RD Calculator

EMI Calculator

Calculator

Income Tax Calculator

Calculator

CAGR Calculator

Gratuity Calculator

GST Calculator

HRA Calculator

NPS Calculator

NSC Calculator

Simple Interest Calculator

Compound Interest Calculator

APY Calculator

Retirement Calculator

Flat vs Reducing rate Calculator

Brokerage Calculator

Margin Calculator

TDS Calculator

Salary Calculator

Inflation Calculator

Step Up SIP Calculator

Zimmer Biomet Holdings, Inc.
Zimmer Biomet Holdings, Inc.