Zimmer Biomet Holdings, Inc. - Price History
Monthly price history for ZBH (Zimmer Biomet Holdings, Inc.)
| Date | Adjusted price | Real price |
|---|---|---|
| April 2024 | $129.75 | $129.75 |
| March 2024 | $131.98 | $131.98 |
| February 2024 | $124.13 | $124.36 |
| January 2024 | $125.36 | $125.60 |
| December 2023 | $121.47 | $121.70 |
| November 2023 | $115.86 | $116.31 |
| October 2023 | $104.01 | $104.41 |
| September 2023 | $111.79 | $112.22 |
| August 2023 | $118.40 | $119.12 |
| July 2023 | $137.32 | $138.15 |
| June 2023 | $144.72 | $145.60 |
| May 2023 | $126.36 | $127.34 |
| April 2023 | $137.38 | $138.44 |
| March 2023 | $128.21 | $129.20 |
| February 2023 | $122.69 | $123.87 |
| January 2023 | $126.12 | $127.34 |
| December 2022 | $126.28 | $127.50 |
| November 2022 | $118.73 | $120.10 |
| October 2022 | $112.05 | $113.35 |
| September 2022 | $103.35 | $104.55 |
| August 2022 | $104.87 | $106.32 |
| July 2022 | $108.88 | $110.39 |
| June 2022 | $103.63 | $105.06 |
| May 2022 | $118.30 | $120.21 |
| April 2022 | $118.83 | $120.75 |
| March 2022 | $125.87 | $127.90 |
| February 2022 | $121.20 | $127.09 |
| January 2022 | $117.23 | $122.92 |
| December 2021 | $121.06 | $126.94 |
| November 2021 | $113.75 | $119.51 |
| October 2021 | $136.12 | $143.01 |
| September 2021 | $139.20 | $146.25 |
| August 2021 | $142.86 | $150.33 |
| July 2021 | $155.18 | $163.29 |
| June 2021 | $152.71 | $160.70 |
| May 2021 | $159.61 | $168.20 |
| April 2021 | $167.98 | $177.02 |
| March 2021 | $151.79 | $159.96 |
| February 2021 | $154.38 | $162.93 |
| January 2021 | $145.49 | $153.55 |
| December 2020 | $145.89 | $153.97 |
| November 2020 | $140.95 | $149 |
| October 2020 | $124.86 | $132 |
| September 2020 | $128.68 | $136.04 |
| August 2020 | $132.93 | $140.77 |
| July 2020 | $127.25 | $134.76 |
| June 2020 | $112.62 | $119.27 |
| May 2020 | $118.96 | $126.24 |
| April 2020 | $112.71 | $119.61 |
| March 2020 | $95.18 | $101 |
| February 2020 | $127.88 | $136.04 |
| January 2020 | $138.92 | $147.79 |
| December 2019 | $140.59 | $149.56 |
| November 2019 | $136.24 | $145.17 |
| October 2019 | $129.63 | $138.12 |
| September 2019 | $128.73 | $137.16 |
| August 2019 | $130.31 | $139.09 |
| July 2019 | $126.50 | $135.03 |
| June 2019 | $110.22 | $117.65 |
| May 2019 | $106.43 | $113.84 |
| April 2019 | $115.05 | $123.06 |
| March 2019 | $119.29 | $127.60 |
| February 2019 | $115.73 | $124.02 |
| January 2019 | $102.15 | $109.48 |
| December 2018 | $96.71 | $103.64 |
| November 2018 | $108.85 | $116.93 |
| October 2018 | $105.66 | $113.50 |
| September 2018 | $122.30 | $131.37 |
| August 2018 | $114.79 | $123.53 |
| July 2018 | $116.54 | $125.42 |
| June 2018 | $103.47 | $111.35 |
| May 2018 | $103.31 | $111.42 |
| April 2018 | $106.70 | $115.08 |
| March 2018 | $101.02 | $108.96 |
| February 2018 | $107.46 | $116.16 |
| January 2018 | $117.51 | $127.02 |
| December 2017 | $111.55 | $120.58 |
| November 2017 | $108.03 | $117.01 |
| October 2017 | $112.20 | $121.53 |
| September 2017 | $108.02 | $117 |
| August 2017 | $105.20 | $114.18 |
| July 2017 | $111.70 | $121.23 |
| June 2017 | $118.21 | $128.30 |
| May 2017 | $109.55 | $119.12 |
| April 2017 | $109.95 | $119.56 |
| March 2017 | $112.21 | $122.02 |
| February 2017 | $107.38 | $116.99 |
| January 2017 | $108.52 | $118.24 |
| December 2016 | $94.65 | $103.12 |
| November 2016 | $93.20 | $101.78 |
| October 2016 | $96.44 | $105.32 |
| September 2016 | $118.97 | $129.92 |
| August 2016 | $118.36 | $129.51 |
| July 2016 | $119.76 | $131.04 |
| June 2016 | $109.93 | $120.29 |
| May 2016 | $111.29 | $122.02 |
| April 2016 | $105.51 | $115.68 |
| March 2016 | $97.18 | $106.55 |
| February 2016 | $88.03 | $96.74 |
| January 2016 | $90.26 | $99.18 |
| December 2015 | $93.28 | $102.51 |
| November 2015 | $91.65 | $100.93 |
| October 2015 | $94.88 | $104.49 |
| September 2015 | $85.22 | $93.86 |
| August 2015 | $93.74 | $103.48 |
| July 2015 | $94.20 | $103.99 |
| June 2015 | $98.88 | $109.15 |
| May 2015 | $103.28 | $114 |
| April 2015 | $99.23 | $109.76 |
| March 2015 | $106.17 | $117.43 |
| February 2015 | $108.56 | $120.30 |
| January 2015 | $101.09 | $112.01 |
| December 2014 | $102.28 | $113.33 |
| November 2014 | $101.06 | $112.20 |
| October 2014 | $100.12 | $111.15 |
| September 2014 | $90.50 | $100.47 |
| August 2014 | $89.19 | $99.23 |
| July 2014 | $89.87 | $99.99 |
| June 2014 | $93.28 | $103.78 |
| May 2014 | $93.52 | $104.27 |
| April 2014 | $86.75 | $96.72 |
| March 2014 | $84.76 | $94.51 |
| February 2014 | $83.90 | $93.77 |
| January 2014 | $84.02 | $93.90 |
| December 2013 | $83.32 | $93.12 |
| November 2013 | $81.55 | $91.34 |
| October 2013 | $78.04 | $87.40 |
| September 2013 | $73.28 | $82.08 |
| August 2013 | $70.39 | $79.03 |
| July 2013 | $74.30 | $83.42 |
| June 2013 | $66.70 | $74.88 |
| May 2013 | $69.69 | $78.45 |
| April 2013 | $67.86 | $76.39 |
| March 2013 | $66.77 | $75.16 |
| February 2013 | $66.36 | $74.90 |
| January 2013 | $66.04 | $74.54 |
| December 2012 | $59.01 | $66.61 |
| November 2012 | $58.24 | $65.92 |
| October 2012 | $56.69 | $64.16 |
| September 2012 | $59.70 | $67.57 |
| August 2012 | $54.40 | $61.73 |
| July 2012 | $51.89 | $58.88 |
| June 2012 | $56.67 | $64.31 |
| May 2012 | $53.25 | $60.60 |
| April 2012 | $55.25 | $62.88 |
| March 2012 | $56.44 | $64.23 |
| February 2012 | $53.19 | $60.70 |
| January 2012 | $53.19 | $60.70 |
| December 2011 | $46.77 | $53.38 |
| November 2011 | $44.26 | $50.51 |
| October 2011 | $46.08 | $52.59 |
| September 2011 | $46.82 | $53.44 |
| August 2011 | $49.81 | $56.85 |
| July 2011 | $52.55 | $59.97 |
| June 2011 | $55.33 | $63.15 |
| May 2011 | $59.32 | $67.71 |
| April 2011 | $57.13 | $65.20 |
| March 2011 | $52.99 | $60.48 |
| February 2011 | $54.58 | $62.29 |
| January 2011 | $51.79 | $59.11 |
| December 2010 | $47 | $53.64 |
| November 2010 | $43.13 | $49.22 |
| October 2010 | $41.53 | $47.40 |
| September 2010 | $45.82 | $52.29 |
| August 2010 | $41.30 | $47.13 |
| July 2010 | $46.39 | $52.95 |
| June 2010 | $47.32 | $54.01 |
| May 2010 | $48.97 | $55.89 |
| April 2010 | $53.33 | $60.86 |
| March 2010 | $51.83 | $59.15 |
| February 2010 | $50.19 | $57.29 |
| January 2010 | $49.31 | $56.28 |
| December 2009 | $51.75 | $59.06 |
| November 2009 | $51.80 | $59.12 |
| October 2009 | $46.02 | $52.53 |
| September 2009 | $46.80 | $53.41 |
| August 2009 | $41.46 | $47.31 |
| July 2009 | $40.80 | $46.56 |
| June 2009 | $37.30 | $42.57 |
| May 2009 | $39 | $44.52 |
| April 2009 | $38.51 | $43.96 |
| March 2009 | $31.96 | $36.47 |
| February 2009 | $30.66 | $34.99 |
| January 2009 | $31.87 | $36.37 |
| December 2008 | $35.39 | $40.39 |
| November 2008 | $32.67 | $37.29 |
| October 2008 | $40.65 | $46.39 |
| September 2008 | $56.52 | $64.51 |
| August 2008 | $63.38 | $72.33 |
| July 2008 | $60.33 | $68.86 |
| June 2008 | $59.58 | $68 |
| May 2008 | $63.74 | $72.74 |
| April 2008 | $64.93 | $74.10 |
| March 2008 | $68.17 | $77.80 |
| February 2008 | $65.92 | $75.23 |
| January 2008 | $68.41 | $78.08 |
| December 2007 | $57.91 | $66.10 |
| November 2007 | $56.67 | $64.68 |
| October 2007 | $60.84 | $69.44 |
| September 2007 | $70.91 | $80.93 |
| August 2007 | $68.58 | $78.27 |
| July 2007 | $68.08 | $77.70 |
| June 2007 | $74.32 | $84.82 |
| May 2007 | $77.10 | $87.99 |
| April 2007 | $79.21 | $90.41 |
| March 2007 | $74.78 | $85.34 |
| February 2007 | $73.78 | $84.20 |
| January 2007 | $73.73 | $84.16 |
| December 2006 | $68.62 | $78.32 |
| November 2006 | $63.88 | $72.90 |
| October 2006 | $63.04 | $71.95 |
| September 2006 | $59.10 | $67.45 |
| August 2006 | $59.53 | $67.95 |
| July 2006 | $55.37 | $63.19 |
| June 2006 | $49.66 | $56.68 |
| May 2006 | $53.01 | $60.50 |
| April 2006 | $55.07 | $62.85 |
| March 2006 | $59.18 | $67.55 |
| February 2006 | $60.57 | $69.13 |
| January 2006 | $60.36 | $68.90 |
| December 2005 | $59.04 | $67.39 |
| November 2005 | $54.87 | $62.62 |
| October 2005 | $55.83 | $63.72 |
| September 2005 | $60.31 | $68.84 |
| August 2005 | $71.94 | $82.11 |
| July 2005 | $72.11 | $82.30 |
| June 2005 | $66.69 | $76.11 |
| May 2005 | $67.04 | $76.52 |
| April 2005 | $71.28 | $81.36 |
| March 2005 | $68.12 | $77.75 |
| February 2005 | $75.20 | $85.83 |
| January 2005 | $69.03 | $78.79 |
| December 2004 | $70.14 | $80.06 |
| November 2004 | $71.44 | $81.54 |
| October 2004 | $67.93 | $77.53 |
| September 2004 | $69.20 | $78.98 |
| August 2004 | $62.42 | $71.24 |
| July 2004 | $66.81 | $76.25 |
| June 2004 | $77.22 | $88.13 |
| May 2004 | $74.72 | $85.28 |
| April 2004 | $69.91 | $79.79 |
| March 2004 | $64.59 | $73.72 |
| February 2004 | $66.22 | $75.58 |
| January 2004 | $66.98 | $76.44 |
| December 2003 | $61.64 | $70.35 |
| November 2003 | $57.71 | $65.87 |
| October 2003 | $55.86 | $63.76 |
| September 2003 | $48.24 | $55.06 |
| August 2003 | $45.30 | $51.70 |
| July 2003 | $41.86 | $47.77 |
| June 2003 | $39.44 | $45.02 |
| May 2003 | $39.28 | $44.82 |
| April 2003 | $41.06 | $46.86 |
| March 2003 | $42.58 | $48.59 |
| February 2003 | $38.86 | $44.36 |
| January 2003 | $35.90 | $40.97 |
| December 2002 | $36.35 | $41.49 |
| November 2002 | $32.95 | $37.61 |
| October 2002 | $36.09 | $41.19 |
| September 2002 | $33.57 | $38.31 |
| August 2002 | $32.31 | $36.87 |
| July 2002 | $32.59 | $37.20 |
| June 2002 | $31.22 | $35.63 |
| May 2002 | $30.62 | $34.95 |
| April 2002 | $30.39 | $34.68 |
| March 2002 | $29.81 | $34.02 |
| February 2002 | $31.31 | $35.73 |
| January 2002 | $28.48 | $32.50 |
| December 2001 | $26.74 | $30.52 |
| November 2001 | $28.24 | $32.24 |
| October 2001 | $27.06 | $30.89 |
| September 2001 | $24.30 | $27.73 |
| August 2001 | $23.81 | $27.18 |
| July 2001 | $25.04 | $28.58 |
ZBH
Price: $119.35
52 week price:
Dividend Yield: 0.01%
5-year range yield:
Forward Dividend Yield: 0.80%
Payout Ratio: 44.86%
Payout Ratio Range:
Dividend Per Share: 0.96 USD
Earnings Per Share: 4.88 USD
P/E Ratio: 59.60
Exchange: NYQ
Sector: Healthcare
Industry: Medical Devices
Volume: 22261
Ebitda: 235.3 millionMarket Capitalization: 26.2 billion
Average Dividend Frequency: 4
Years Paying Dividends: 13
DGR3: 1.02%
DGR5: 0.62%
DGR10: 3.64%