Zimmer Holdings (NY: ZBH )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 22, 2024	108.67	110.37	108.67	110.22	2,015,059	+1.82(+1.68%)
Nov 21, 2024	109.42	109.59	108.28	108.40	1,508,169	-0.87(-0.80%)
Nov 20, 2024	110.26	110.95	109.08	109.27	1,476,374	-1.68(-1.51%)
Nov 19, 2024	111.87	112.72	110.78	110.95	1,465,665	-2.07(-1.83%)
Nov 18, 2024	112.70	114.72	112.64	113.02	1,888,037	+0.48(+0.43%)
Nov 15, 2024	108.45	112.73	108.25	112.54	2,599,996	+3.69(+3.39%)
Nov 14, 2024	109.96	111.20	108.77	108.85	2,086,965	-1.12(-1.02%)
Nov 13, 2024	109.34	110.49	109.09	109.97	1,249,355	+0.03(+0.03%)
Nov 12, 2024	109.37	110.38	108.87	109.94	1,275,216	+0.48(+0.44%)
Nov 11, 2024	108.19	109.63	107.85	109.46	1,404,545	+1.28(+1.18%)
Nov 08, 2024	108.26	109.44	107.51	108.18	1,175,736	-0.51(-0.47%)
Nov 07, 2024	110.33	110.33	105.56	108.69	1,446,936	-1.48(-1.34%)
Nov 06, 2024	112.60	112.83	108.70	110.17	1,930,041	+1.25(+1.15%)
Nov 05, 2024	107.79	109.01	107.47	108.92	1,388,071	+0.51(+0.47%)
Nov 04, 2024	107.70	108.52	107.08	108.41	1,427,645	+1.14(+1.06%)
Nov 01, 2024	107.40	109.50	107.14	107.27	1,905,699	+0.35(+0.33%)
Oct 31, 2024	109.70	109.70	106.59	106.92	2,124,002	-2.89(-2.63%)
Oct 30, 2024	107.52	109.96	107.14	109.81	3,246,535	+5.93(+5.71%)
Oct 29, 2024	103.28	105.07	102.94	103.88	2,152,998	+0.28(+0.27%)
Oct 28, 2024	103.14	104.32	102.81	103.60	1,536,476	+1.25(+1.22%)
Oct 25, 2024	102.96	103.67	102.24	102.35	1,398,183	-1.65(-1.59%)
Oct 24, 2024	105.10	105.52	103.87	104.00	760,177	-0.70(-0.67%)
Oct 23, 2024	103.82	104.76	103.69	104.70	744,315	+0.44(+0.42%)
Oct 22, 2024	105.06	105.16	103.72	104.26	1,430,870	-0.94(-0.89%)
Oct 21, 2024	105.96	106.03	104.52	105.20	936,433	-1.11(-1.04%)
Oct 18, 2024	105.48	107.09	104.81	106.31	1,081,686	+1.36(+1.30%)
Oct 17, 2024	105.59	105.78	104.39	104.95	1,396,898	-0.51(-0.48%)
Oct 16, 2024	104.84	105.57	104.11	105.46	968,155	+0.86(+0.82%)
Oct 15, 2024	103.51	105.97	103.50	104.60	1,485,749	-0.23(-0.22%)
Oct 14, 2024	103.76	105.19	102.95	104.83	1,110,760	+1.33(+1.29%)
Oct 11, 2024	103.26	105.03	103.26	103.50	975,023	+0.68(+0.66%)
Oct 10, 2024	103.48	103.83	102.58	102.82	1,090,340	-0.64(-0.62%)
Oct 09, 2024	101.71	103.65	101.47	103.46	1,412,359	+1.69(+1.66%)
Oct 08, 2024	102.59	102.79	101.64	101.77	1,462,451	-0.51(-0.50%)
Oct 07, 2024	104.25	104.55	102.09	102.28	1,423,155	-2.40(-2.29%)
Oct 04, 2024	104.71	105.20	103.76	104.68	1,449,214	+0.49(+0.47%)
Oct 03, 2024	105.32	105.75	103.82	104.19	1,910,069	-1.50(-1.42%)
Oct 02, 2024	107.04	107.19	105.56	105.69	1,474,383	-1.65(-1.54%)
Oct 01, 2024	107.86	108.23	106.69	107.34	1,561,019	-0.61(-0.57%)
Sep 30, 2024	108.24	108.25	107.27	107.95	1,024,850	-0.03(-0.03%)
Sep 27, 2024	108.53	109.95	107.95	107.98	1,168,872	+0.51(+0.47%)
Sep 26, 2024	106.65	107.75	106.65	107.47	1,214,432	+1.21(+1.14%)
Sep 25, 2024	107.95	107.95	106.18	106.26	1,315,505	-1.31(-1.22%)
Sep 24, 2024	107.36	107.72	106.55	107.57	1,377,807	+0.24(+0.22%)
Sep 23, 2024	107.04	107.45	106.07	107.33	1,295,885	+1.15(+1.08%)
Sep 20, 2024	105.34	106.50	104.78	106.18	3,928,762	+0.08(+0.08%)
Sep 19, 2024	107.27	107.51	106.07	106.10	1,737,664	+0.06(+0.06%)
Sep 18, 2024	105.94	106.90	105.02	106.04	1,466,076	+0.04(+0.04%)
Sep 17, 2024	107.19	107.55	104.25	106.00	1,929,122	-1.19(-1.11%)
Sep 16, 2024	106.60	107.35	106.01	107.19	1,263,941	+1.17(+1.10%)
Sep 13, 2024	104.97	107.70	104.97	106.02	1,463,737	+1.12(+1.06%)
Sep 12, 2024	104.92	105.08	103.86	104.91	1,440,023	-0.01(-0.01%)
Sep 11, 2024	104.39	105.00	103.17	104.92	1,261,442	-0.01(-0.01%)
Sep 10, 2024	104.48	105.08	103.76	104.93	1,638,971	+0.33(+0.31%)
Sep 09, 2024	104.85	106.07	104.30	104.60	1,930,628	+0.02(+0.02%)
Sep 06, 2024	105.28	105.28	103.81	104.58	2,523,758	+0.34(+0.33%)
Sep 05, 2024	108.42	108.93	103.90	104.24	4,939,754	-9.99(-8.74%)
Sep 04, 2024	115.74	116.30	113.67	114.23	1,147,432	-1.69(-1.45%)