Zimmer Holdings (NY: ZBH )

Date	Open	High	Low	Close	Volume	Change (%)
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%)

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.