Zimmer Holdings (NY: ZBH )

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2022	108.89	109.48	107.25	108.88	1,602,339	-0.39(-0.35%)
Jul 28, 2022	109.25	109.67	106.18	109.27	2,312,048	-0.32(-0.30%)
Jul 27, 2022	107.71	109.87	107.02	109.59	1,674,164	+3.05(+2.86%)
Jul 26, 2022	106.78	107.18	105.45	106.55	1,169,924	+0.12(+0.11%)
Jul 25, 2022	105.55	106.77	105.27	106.43	1,271,495	+0.89(+0.84%)
Jul 22, 2022	106.84	107.72	105.17	105.54	1,156,712	-1.43(-1.34%)
Jul 21, 2022	106.81	107.85	106.55	106.97	1,239,628	+0.44(+0.42%)
Jul 20, 2022	105.83	107.64	105.36	106.53	1,299,421	+0.75(+0.71%)
Jul 19, 2022	103.61	106.37	103.36	105.78	1,491,468	+3.71(+3.63%)
Jul 18, 2022	102.35	103.70	101.76	102.07	1,036,032	-0.03(-0.03%)
Jul 15, 2022	102.38	102.74	101.17	102.10	895,238	+1.83(+1.83%)
Jul 14, 2022	99.63	100.53	99.02	100.26	1,191,283	-0.78(-0.77%)
Jul 13, 2022	100.07	101.65	99.17	101.04	1,079,475	-0.58(-0.57%)
Jul 12, 2022	101.10	102.46	101.10	101.62	979,207	-0.27(-0.26%)
Jul 11, 2022	102.37	103.13	101.23	101.89	1,010,286	-2.01(-1.94%)
Jul 08, 2022	104.64	105.33	103.72	103.90	757,455	-0.71(-0.68%)
Jul 07, 2022	104.34	104.75	102.99	104.61	962,890	+0.33(+0.31%)
Jul 06, 2022	105.19	105.62	103.31	104.29	885,290	-1.14(-1.09%)
Jul 05, 2022	104.54	105.47	102.78	105.43	850,027	-0.37(-0.35%)
Jul 01, 2022	103.78	105.89	102.92	105.81	969,098	+2.18(+2.10%)
Jun 30, 2022	103.99	105.46	101.77	103.63	1,486,788	-1.47(-1.40%)
Jun 29, 2022	105.26	106.08	104.45	105.10	1,257,505	+0.07(+0.07%)
Jun 28, 2022	107.51	108.81	104.93	105.03	858,185	-2.00(-1.87%)
Jun 27, 2022	107.63	107.82	106.15	107.03	966,322	-0.36(-0.33%)
Jun 24, 2022	106.06	107.71	104.17	107.39	1,602,678	+2.67(+2.55%)
Jun 23, 2022	103.77	105.25	103.22	104.71	1,186,910	+1.07(+1.04%)
Jun 22, 2022	99.89	105.50	99.61	103.64	1,782,433	+3.03(+3.01%)
Jun 21, 2022	102.90	103.65	100.36	100.61	1,255,625	-0.41(-0.41%)
Jun 17, 2022	101.81	103.49	100.60	101.02	2,264,106	-0.58(-0.57%)
Jun 16, 2022	102.93	103.04	100.87	101.60	1,492,454	-3.67(-3.49%)
Jun 15, 2022	104.33	106.84	104.15	105.27	1,307,255	+1.67(+1.61%)
Jun 14, 2022	108.19	108.19	102.91	103.60	1,711,568	-4.75(-4.39%)
Jun 13, 2022	108.91	110.39	107.79	108.35	1,853,146	-3.23(-2.89%)
Jun 10, 2022	110.97	112.72	110.80	111.58	1,478,445	-1.62(-1.43%)
Jun 09, 2022	116.33	116.35	113.13	113.20	841,467	-3.44(-2.95%)
Jun 08, 2022	116.83	117.66	115.97	116.65	1,102,367	-0.59(-0.50%)
Jun 07, 2022	115.80	117.32	115.33	117.24	1,039,802	+0.71(+0.61%)
Jun 06, 2022	120.11	120.11	116.38	116.53	849,586	-2.18(-1.84%)
Jun 03, 2022	119.68	119.68	117.85	118.72	1,134,878	-1.42(-1.18%)
Jun 02, 2022	117.91	120.27	114.88	120.13	977,928	+2.75(+2.34%)
Jun 01, 2022	118.91	118.91	115.06	117.39	2,424,473	-0.92(-0.77%)
May 31, 2022	117.27	119.17	116.45	118.30	1,164,486	+0.37(+0.32%)
May 27, 2022	118.29	118.86	117.30	117.93	962,401	-0.81(-0.68%)
May 26, 2022	118.14	119.69	116.93	118.73	775,320	+1.48(+1.26%)
May 25, 2022	117.48	118.80	116.11	117.26	1,402,250	-0.24(-0.20%)
May 24, 2022	118.29	118.64	116.21	117.50	914,050	-1.42(-1.19%)
May 23, 2022	117.35	118.98	116.30	118.91	883,718	+3.17(+2.74%)
May 20, 2022	116.44	117.59	113.70	115.74	859,037	+0.69(+0.60%)
May 19, 2022	113.26	115.71	113.26	115.06	813,059	+0.45(+0.40%)
May 18, 2022	116.13	116.77	114.25	114.60	1,236,459	-2.88(-2.45%)
May 17, 2022	115.10	117.66	114.50	117.49	1,086,418	+4.19(+3.70%)
May 16, 2022	112.97	113.90	112.43	113.29	982,984	+0.05(+0.04%)
May 13, 2022	112.46	114.42	112.19	113.24	1,185,359	+1.94(+1.74%)
May 12, 2022	110.82	112.74	109.73	111.31	1,117,821	-0.31(-0.28%)
May 11, 2022	111.82	114.57	111.44	111.62	1,336,826	-0.74(-0.66%)
May 10, 2022	114.44	114.86	111.23	112.36	1,916,182	-0.82(-0.72%)
May 09, 2022	116.78	117.92	112.82	113.17	1,557,770	-5.25(-4.43%)
May 06, 2022	120.16	120.21	117.45	118.42	1,221,480	-2.17(-1.80%)
May 05, 2022	122.93	124.18	119.43	120.59	1,923,338	-3.72(-2.99%)
May 04, 2022	118.68	124.78	117.96	124.31	2,139,924	+5.55(+4.67%)
May 03, 2022	122.02	123.78	118.24	118.77	3,186,537	+0.03(+0.03%)

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.