Zimmer Holdings (NY: ZBH )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	121.34	122.50	118.48	118.83	1,229,276	-3.80(-3.10%)
Apr 28, 2022	122.18	122.93	120.76	122.63	1,224,869	+1.70(+1.41%)
Apr 27, 2022	121.73	122.81	120.57	120.93	1,225,803	-1.25(-1.02%)
Apr 26, 2022	124.36	125.62	122.09	122.18	838,618	-3.60(-2.86%)
Apr 25, 2022	123.21	125.88	122.74	125.78	968,186	+2.08(+1.68%)
Apr 22, 2022	127.60	127.83	122.94	123.70	1,641,856	-5.87(-4.53%)
Apr 21, 2022	132.82	132.91	129.52	129.57	1,336,362	-2.16(-1.64%)
Apr 20, 2022	129.36	132.06	129.02	131.73	2,008,518	+3.20(+2.49%)
Apr 19, 2022	124.07	128.78	124.03	128.53	2,171,493	+5.28(+4.29%)
Apr 18, 2022	123.63	125.16	122.76	123.24	991,729	-0.76(-0.61%)
Apr 14, 2022	126.13	126.71	123.95	124.00	1,104,849	-1.92(-1.52%)
Apr 13, 2022	124.05	126.02	123.81	125.92	1,054,010	+1.29(+1.04%)
Apr 12, 2022	125.10	126.11	123.69	124.63	1,235,672	-0.26(-0.20%)
Apr 11, 2022	127.05	127.96	124.45	124.89	855,359	-2.68(-2.10%)
Apr 08, 2022	127.87	128.59	127.04	127.56	1,125,577	-0.29(-0.22%)
Apr 07, 2022	125.30	127.87	124.94	127.85	1,926,749	+2.03(+1.61%)
Apr 06, 2022	126.35	126.55	123.78	125.82	2,090,885	-1.26(-0.99%)
Apr 05, 2022	123.44	127.25	123.44	127.08	2,222,357	+3.22(+2.60%)
Apr 04, 2022	124.92	125.25	122.68	123.86	1,371,497	-1.84(-1.46%)
Apr 01, 2022	124.74	126.50	123.88	125.70	1,642,992	-0.17(-0.13%)
Mar 31, 2022	126.38	127.75	125.81	125.87	1,385,096	-0.78(-0.61%)
Mar 30, 2022	127.00	127.84	125.92	126.65	1,168,725	-0.88(-0.69%)
Mar 29, 2022	124.83	127.54	124.83	127.52	1,739,800	+3.84(+3.10%)
Mar 28, 2022	123.41	124.04	121.37	123.69	1,629,210	+0.63(+0.51%)
Mar 25, 2022	122.40	123.11	121.62	123.06	1,150,162	+1.11(+0.91%)
Mar 24, 2022	119.15	123.66	119.01	121.95	2,436,742	+3.35(+2.82%)
Mar 23, 2022	117.66	119.52	115.77	118.60	2,463,753	+0.26(+0.22%)
Mar 22, 2022	119.11	119.56	117.81	118.34	1,854,852	-0.55(-0.46%)
Mar 21, 2022	118.59	119.14	117.93	118.89	1,470,183	+0.27(+0.22%)
Mar 18, 2022	120.19	120.64	117.58	118.63	3,004,837	-1.48(-1.23%)
Mar 17, 2022	118.83	120.45	118.04	120.11	1,863,277	+0.28(+0.24%)
Mar 16, 2022	117.87	120.13	117.22	119.82	1,628,213	+2.74(+2.34%)
Mar 15, 2022	117.19	118.04	115.92	117.08	1,291,912	+1.48(+1.28%)
Mar 14, 2022	117.69	118.54	114.97	115.60	1,409,839	-1.11(-0.95%)
Mar 11, 2022	118.14	119.11	116.08	116.71	2,068,003	-0.51(-0.44%)
Mar 10, 2022	114.69	117.30		117.22	1,467,551	+1.67(+1.45%)
Mar 09, 2022	115.88	116.85	114.99	115.55	1,223,593	+1.86(+1.63%)
Mar 08, 2022	113.85	115.87	112.24	113.69	1,750,058	-0.91(-0.80%)
Mar 07, 2022	118.14	118.14	113.67	114.61	1,684,819	-3.69(-3.12%)
Mar 04, 2022	118.45	119.01	116.94	118.30	1,389,394	-1.66(-1.38%)
Mar 03, 2022	121.52	121.74	119.03	119.96	1,531,277	-0.55(-0.46%)
Mar 02, 2022	120.36	122.09	119.70	120.51	2,108,335	-1.42(-1.17%)
Mar 01, 2022	122.56	124.22	118.93	121.94	7,236,244	+0.64(+0.53%)
Feb 28, 2022	119.41	121.50	119.17	121.29	2,542,741	+0.47(+0.39%)
Feb 25, 2022	118.42	120.93	117.93	120.83	1,671,309	+3.07(+2.61%)
Feb 24, 2022	115.04	117.85	114.26	117.75	1,497,171	+0.86(+0.73%)
Feb 23, 2022	117.77	118.65	116.24	116.90	1,502,646	-0.37(-0.32%)
Feb 22, 2022	115.92	118.58	115.39	117.27	2,183,528	+1.86(+1.61%)
Feb 18, 2022				115.41	0	+1.00(+0.87%)
Feb 17, 2022	116.28	116.28	113.95	114.41	1,331,031	-2.41(-2.07%)
Feb 16, 2022	115.81	116.99	114.10	116.82	1,810,768	+0.34(+0.30%)
Feb 15, 2022	113.22	116.61	112.91	116.48	1,627,979	+4.91(+4.40%)
Feb 14, 2022	111.19	112.49	110.21	111.57	1,167,431	+0.74(+0.67%)
Feb 11, 2022	113.84	114.89	110.67	110.82	1,934,937	-2.44(-2.16%)
Feb 10, 2022	113.53	115.58	112.81	113.26	2,564,569	-1.22(-1.07%)
Feb 09, 2022	114.75	116.53	114.21	114.48	2,249,781	+0.16(+0.14%)
Feb 08, 2022	103.75	114.74	103.75	114.32	4,741,906	+7.83(+7.35%)
Feb 07, 2022	109.00	113.38	106.36	106.49	6,598,822	-10.64(-9.09%)
Feb 04, 2022	115.39	118.04	114.92	117.14	1,840,214	+1.49(+1.29%)
Feb 03, 2022	116.06			115.65	1,962,147	-0.42(-0.36%)
Feb 02, 2022	115.61	116.94	113.77	116.07	2,580,803	-2.17(-1.84%)

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.