Zimmer Holdings (NY: ZBH )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2022	118.11	118.75	116.20	118.73	1,231,237	+1.09(+0.92%)
Nov 29, 2022	115.82	117.96	115.51	117.64	994,865	+1.31(+1.13%)
Nov 28, 2022	116.79	117.90	115.86	116.32	1,221,588	-1.52(-1.29%)
Nov 25, 2022	117.09	118.18	116.97	117.85	432,875	+1.19(+1.02%)
Nov 23, 2022	115.04	116.84	114.94	116.66	1,257,475	+2.65(+2.32%)
Nov 22, 2022	113.21	114.14	111.97	114.01	843,869	+0.79(+0.70%)
Nov 21, 2022	112.12	113.48	111.97	113.22	663,015	+0.44(+0.39%)
Nov 18, 2022	112.31	113.20	111.15	112.78	779,378	+1.95(+1.76%)
Nov 17, 2022	111.46	112.17	110.49	110.84	1,137,363	-2.31(-2.04%)
Nov 16, 2022	113.84	114.27	112.67	113.15	948,978	-0.65(-0.57%)
Nov 15, 2022	113.45	114.32	112.09	113.80	1,025,331	+1.79(+1.60%)
Nov 14, 2022	113.49	114.50	111.98	112.01	1,189,280	-2.22(-1.95%)
Nov 11, 2022	112.24	114.64	111.79	114.24	1,580,256	+2.63(+2.36%)
Nov 10, 2022	108.13	111.84	108.13	111.61	1,000,717	+7.05(+6.74%)
Nov 09, 2022	104.40	106.09	103.80	104.56	1,471,360	-0.45(-0.43%)
Nov 08, 2022	106.05	107.05	104.24	105.02	938,563	-1.28(-1.21%)
Nov 07, 2022	104.35	106.34	104.16	106.30	1,336,845	+2.65(+2.56%)
Nov 04, 2022	105.39	106.27	102.56	103.65	1,754,198	-0.56(-0.54%)
Nov 03, 2022	105.07	105.48	102.60	104.21	1,336,483	-2.24(-2.11%)
Nov 02, 2022	113.67	113.93	106.39	106.46	2,516,218	-4.10(-3.71%)
Nov 01, 2022	112.36	112.36	108.52	110.56	2,457,894	-1.49(-1.33%)
Oct 31, 2022	112.10	112.30	111.06	112.05	1,243,506	-0.12(-0.11%)
Oct 28, 2022	110.80	112.34	110.59	112.17	1,223,299	+1.89(+1.71%)
Oct 27, 2022	111.71	111.71	109.73	110.28	1,063,560	-0.70(-0.63%)
Oct 26, 2022	110.26	112.44	110.09	110.99	912,615	+1.52(+1.39%)
Oct 25, 2022	108.02	109.73	107.86	109.46	1,245,660	+1.68(+1.56%)
Oct 24, 2022	107.31	107.89	106.20	107.78	787,979	+1.62(+1.53%)
Oct 21, 2022	104.72	106.47	101.43	106.16	1,129,755	+1.05(+1.00%)
Oct 20, 2022	107.33	107.62	104.87	105.11	925,596	-1.77(-1.66%)
Oct 19, 2022	107.47	108.35	106.08	106.88	805,259	-0.90(-0.84%)
Oct 18, 2022	111.23	112.14	107.54	107.78	1,567,956	-1.46(-1.34%)
Oct 17, 2022	107.35	109.83	107.15	109.25	1,106,415	+3.56(+3.37%)
Oct 14, 2022	109.03	109.69	105.58	105.69	1,397,499	-2.49(-2.30%)
Oct 13, 2022	103.96	109.07	103.01	108.18	1,042,040	+2.34(+2.21%)
Oct 12, 2022	106.58	107.36	105.40	105.84	1,379,947	-1.25(-1.16%)
Oct 11, 2022	105.99	108.44	105.25	107.08	1,156,427	+1.36(+1.29%)
Oct 10, 2022	107.45	107.61	105.11	105.72	1,047,586	-1.31(-1.22%)
Oct 07, 2022	108.62	108.62	106.10	107.02	877,189	-2.31(-2.12%)
Oct 06, 2022	110.66	111.97	109.31	109.33	798,999	-1.87(-1.68%)
Oct 05, 2022	109.30	111.85	108.68	111.20	724,448	+0.79(+0.72%)
Oct 04, 2022	107.92	110.47	107.92	110.41	1,217,685	+4.32(+4.07%)
Oct 03, 2022	104.80	106.91	104.01	106.09	903,590	+2.74(+2.65%)
Sep 30, 2022	106.23	107.10	103.33	103.35	1,151,865	-2.54(-2.40%)
Sep 29, 2022	105.30	106.42	104.23	105.89	882,595	-0.17(-0.16%)
Sep 28, 2022	104.35	106.66	103.90	106.06	1,103,271	+2.67(+2.59%)
Sep 27, 2022	104.96	105.59	102.75	103.39	1,377,482	-0.33(-0.31%)
Sep 26, 2022	104.42	105.37	102.33	103.72	1,233,767	-1.05(-1.00%)
Sep 23, 2022	105.49	106.06	103.17	104.76	1,972,614	-1.78(-1.67%)
Sep 22, 2022	108.39	108.63	105.91	106.54	825,846	-2.16(-1.99%)
Sep 21, 2022	111.21	112.00	108.70	108.70	1,139,195	-1.55(-1.41%)
Sep 20, 2022	111.27	111.83	109.39	110.25	690,252	-1.61(-1.44%)
Sep 19, 2022	110.22	112.01	108.92	111.85	992,360	+0.70(+0.63%)
Sep 16, 2022	113.44	113.44	110.76	111.15	1,730,389	-3.04(-2.66%)
Sep 15, 2022	114.89	116.51	113.88	114.19	825,825	-0.63(-0.55%)
Sep 14, 2022	114.31	115.50	113.45	114.82	1,784,815	+0.01(+0.01%)
Sep 13, 2022	115.07	116.62	114.54	114.81	1,696,154	-2.83(-2.41%)
Sep 12, 2022	113.84	118.00	113.84	117.64	2,409,012	+4.70(+4.17%)
Sep 09, 2022	109.65	113.09	109.41	112.94	1,170,210	+3.66(+3.35%)
Sep 08, 2022	106.30	109.30	106.07	109.28	721,177	+2.18(+2.03%)
Sep 07, 2022	103.59	107.41	103.48	107.10	1,037,085	+3.60(+3.48%)
Sep 06, 2022	104.66	104.82	102.64	103.50	712,571	-0.63(-0.61%)
Sep 02, 2022	106.17	106.29	103.67	104.13	590,646	-1.21(-1.15%)

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.