Free Trial

Zimmer Biomet (ZBH) Stock Chart & Stock Price History

→ Elon’s New Device is About to Shock the World (From InvestorPlace) (Ad)
Free ZBH Stock Alerts
$120.18
-1.05 (-0.87%)
(As of 05/17/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial MediaSustainability

Zimmer Biomet Stock Price Performance

5 Day
Performance
+0.18%
1 Month
Performance
+0.63%
3 Month
Performance
-3.63%
6 Month
Performance
+7.62%
Year-To-Date
Performance
-1.25%
1 Year
Performance
-10.98%
Receive ZBH Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Zimmer Biomet and its competitors with MarketBeat's FREE daily newsletter

Ad InvestorPlace
Breaking News: Elon Musk Invents New Type of A.I. (Shocking)
Could Elon's New Device be Bigger than the iPhone? According to 30-year Silicon Valley and Wall Street veteran, Eric Fry… This mind-blowing new technology could be bigger than the iPhone.
Click here for the full story…

ZBH Stock Chart for Sunday, May, 19, 2024

ZBH Chart by TradingView

Zimmer Biomet Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/17/2024$121.23$120.18
-0.87%		$121.30$119.561.17 million shs$24.72 billion
05/16/2024$120.98$121.23
+0.21%		$122.17$120.70970,803 shs$24.94 billion
05/15/2024$119.97$120.98
+0.84%		$121.19$120.081.15 million shs$24.89 billion
05/14/2024$119.60$119.97
+0.31%		$120.51$118.331.31 million shs$24.68 billion
05/13/2024$121.31$119.60
-1.41%		$122.25$119.141.18 million shs$24.61 billion
05/10/2024$121.47$121.31
-0.13%		$122.22$120.99769,428 shs$24.96 billion
05/09/2024$120.85$121.47
+0.51%		$121.66$120.55667,801 shs$24.99 billion
05/08/2024$121.43$120.85
-0.48%		$121.29$120.001.24 million shs$24.86 billion
05/07/2024$120.57$121.43
+0.71%		$122.18$120.601.33 million shs$24.98 billion
05/06/2024$121.66$120.57
-0.90%		$122.11$119.581.29 million shs$24.80 billion
05/03/2024$118.46$121.68
+2.72%		$121.91$119.351.85 million shs$25.00 billion
05/02/2024$119.56$118.46
-0.92%		$123.96$117.602.93 million shs$24.34 billion
05/01/2024$120.28$119.56
-0.60%		$121.20$116.932.70 million shs$24.56 billion
04/30/2024$121.70$120.28
-1.17%		$121.41$120.261.43 million shs$24.71 billion
04/29/2024$119.35$121.70
+1.97%		$121.75$119.451.20 million shs$25.00 billion
04/26/2024$119.75$119.35
-0.33%		$119.94$118.661.10 million shs$24.52 billion
04/25/2024$121.17$119.75
-1.17%		$121.35$118.771.08 million shs$24.60 billion
04/24/2024$121.52$121.17
-0.29%		$122.42$121.01978,424 shs$24.90 billion
04/23/2024$120.78$121.52
+0.61%		$121.62$120.27742,692 shs$24.97 billion
04/22/2024$119.43$120.78
+1.13%		$121.41$119.18916,327 shs$24.82 billion
04/19/2024$119.41$119.43
+0.02%		$120.15$118.991.30 million shs$24.54 billion
04/18/2024$121.30$119.41
-1.56%		$121.45$118.631.44 million shs$24.53 billion
04/17/2024$122.07$121.30
-0.63%		$122.87$120.041.52 million shs$24.92 billion
04/16/2024$124.00$122.07
-1.56%		$124.18$121.411.63 million shs$25.08 billion
04/15/2024$124.48$124.00
-0.39%		$127.32$123.961.04 million shs$25.48 billion
04/12/2024$127.53$124.48
-2.39%		$127.10$123.711.04 million shs$25.58 billion
04/11/2024$127.72$127.53
-0.15%		$128.55$126.981.09 million shs$26.20 billion
04/10/2024$129.40$127.72
-1.30%		$127.94$126.39823,293 shs$26.24 billion
04/09/2024$126.69$129.40
+2.14%		$129.50$126.551.20 million shs$26.59 billion
04/08/2024$127.33$126.69
-0.50%		$127.63$126.591.09 million shs$26.03 billion
04/05/2024$127.56$127.34
-0.17%		$128.07$126.15791,725 shs$26.16 billion
04/04/2024$130.01$127.56
-1.88%		$130.89$127.431.03 million shs$26.21 billion
04/03/2024$128.47$130.01
+1.20%		$130.50$128.501.37 million shs$26.71 billion
04/02/2024$129.75$128.47
-0.99%		$129.30$127.571.06 million shs$26.40 billion
04/01/2024$131.98$129.75
-1.69%		$131.61$129.68727,765 shs$26.66 billion
03/29/2024$131.98$131.98$133.90$131.601.43 million shs$27.07 billion
03/28/2024$132.61$131.98
-0.48%		$133.90$131.601.42 million shs$27.07 billion
03/27/2024$127.92$132.61
+3.67%		$132.63$128.511.81 million shs$27.20 billion
03/26/2024$127.91$127.92
+0.01%		$128.61$127.851.08 million shs$26.23 billion
03/25/2024$127.20$127.91
+0.56%		$128.48$127.611.24 million shs$26.23 billion
Elon’s New Device is About to Shock the World (Ad)

Using this device you see above… Elon Musk just tested a new type of A.I. that according to Wired Magazine will usher in… “The next step in human evolution.”

Click here to see the details because there’s a lot of money at stake.
03/22/2024$127.07$127.20
+0.10%		$127.65$125.881.42 million shs$26.09 billion
03/21/2024$126.56$127.07
+0.40%		$127.50$126.14743,027 shs$26.06 billion
03/20/2024$126.66$126.56
-0.08%		$127.34$125.911.07 million shs$25.96 billion
03/19/2024$125.97$126.66
+0.55%		$126.75$124.91949,149 shs$25.98 billion
03/18/2024$125.17$125.97
+0.64%		$126.31$125.10972,376 shs$25.83 billion
03/15/2024$125.73$125.17
-0.45%		$125.68$124.382.67 million shs$25.67 billion
03/14/2024$126.59$125.73
-0.68%		$126.94$125.051.20 million shs$25.78 billion
03/13/2024$128.21$126.59
-1.26%		$128.47$126.47836,113 shs$25.96 billion
03/12/2024$128.04$128.21
+0.13%		$128.42$127.121.07 million shs$26.29 billion
03/11/2024$126.74$128.04
+1.03%		$128.36$126.171.08 million shs$26.26 billion
03/08/2024$127.36$126.74
-0.49%		$128.15$126.401.39 million shs$25.99 billion
03/07/2024$125.83$127.36
+1.22%		$128.14$126.241.05 million shs$26.12 billion
03/06/2024$124.78$125.83
+0.84%		$126.81$124.83753,088 shs$25.81 billion
03/05/2024$125.45$124.78
-0.53%		$126.36$124.421.30 million shs$25.59 billion
03/04/2024$124.01$125.45
+1.16%		$126.46$122.491.66 million shs$25.73 billion
03/01/2024$124.36$124.01
-0.28%		$124.92$123.64737,686 shs$25.43 billion
02/29/2024$124.13$124.36
+0.19%		$124.84$122.902.41 million shs$25.50 billion
02/28/2024$126.37$124.13
-1.77%		$126.00$123.711.42 million shs$25.46 billion
02/27/2024$126.87$126.37
-0.39%		$127.06$126.08829,863 shs$26.41 billion
02/26/2024$129.18$126.87
-1.79%		$129.20$126.861.66 million shs$26.51 billion
02/23/2024$128.54$129.18
+0.50%		$129.52$128.081.02 million shs$27.00 billion
02/22/2024$128.35$128.54
+0.15%		$129.12$127.081.41 million shs$26.86 billion
02/21/2024$124.98$128.35
+2.70%		$128.85$124.452.22 million shs$26.82 billion
02/20/2024$124.71$124.98
+0.22%		$125.94$122.581.39 million shs$26.12 billion
02/19/2024$124.71$124.71$125.96$124.021.46 million shs$26.06 billion

Related Companies:
This page (NYSE:ZBH) was last updated on 5/19/2024 by MarketBeat.com Staff

From Our Partners
Shocking $16T Elon Musk Crypto Leak
Crypto 101 Media
Biden Nomination CANCELED?
The Freeport Society
Missed NVDA? Buy this AI stock NOW
Chaikin Analytics
Urgent Nvidia Warning
Altimetry
CEO of Biggest AI Chipmaker Just Dropped a Bombshell…
Banyan Hill Publishing
Most important medical advance in 100 years
The Oxford Club
Crypto Pioneer Says: “The last crypto bull market has begun.”
InvestorPlace
Protect Your Bank Account Before It’s Too Late
Weiss Ratings