Zimmer Biomet Holdings Inc. Common Stockのデータ

Zimmer Biomet Holdings Inc. Common Stockの基本情報

名前 Zimmer Biomet Holdings Inc. Common Stock
ティッカー ZBH
United States
上場年 nan
セクター Health Care

Zimmer Biomet Holdings Inc. Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 161.78 159.51 161.78 160.37 921900.0 160.37
2021-02-12 162.5 160.34 161.25 161.38 1206200.0 161.38
2021-02-11 163.88 160.0 161.49 162.21 1105300.0 162.21
2021-02-10 162.45 159.52 160.0 160.34 1644300.0 160.34
2021-02-09 160.26 157.72 159.8 159.15 1195100.0 159.15
2021-02-08 161.19 157.25 160.17 159.81 1327300.0 159.81
2021-02-05 170.05 158.48 170.05 159.89 3544900.0 159.89
2021-02-04 163.97 158.24 159.92 160.73 1812200.0 160.73
2021-02-03 159.04 155.86 157.78 158.56 942000.0 158.56
2021-02-02 160.68 154.87 155.16 158.5 1712500.0 158.5
2021-02-01 156.01 152.24 154.87 153.9 1422000.0 153.9
2021-01-29 156.79 151.85 156.0 153.67 1621500.0 153.67
2021-01-28 159.07 152.89 154.2 157.03 1540200.0 157.03
2021-01-27 157.72 152.02 155.23 152.6 1890000.0 152.6
2021-01-26 161.23 157.32 160.25 158.22 842600.0 158.22
2021-01-25 161.0 156.48 160.54 159.31 1343400.0 159.31
2021-01-22 162.74 160.59 161.84 161.01 974400.0 161.01
2021-01-21 165.5 162.53 164.07 162.96 1046100.0 162.96
2021-01-20 164.12 158.71 159.95 163.46 1184500.0 163.46
2021-01-19 161.6 159.29 161.29 159.93 1007600.0 159.93
2021-01-15 162.69 159.53 162.18 160.12 1409200.0 160.12
2021-01-14 165.93 162.38 162.38 162.62 1145700.0 162.62
2021-01-13 163.98 159.56 160.46 162.95 1675400.0 162.95
2021-01-12 160.04 157.04 158.36 159.83 1177000.0 159.83
2021-01-11 159.14 155.57 156.78 159.0 1201700.0 159.0
2021-01-08 161.89 158.36 160.29 158.95 1222400.0 158.95
2021-01-07 161.35 158.42 160.33 159.3 1201600.0 159.3
2021-01-06 160.63 155.65 155.65 160.25 1383300.0 160.25
2021-01-05 157.19 152.74 153.04 155.81 969800.0 155.81
2021-01-04 156.49 150.8 155.67 153.16 1229000.0 153.16
2020-12-31 154.48 151.25 151.86 154.09 499200.0 154.09
2020-12-30 154.76 151.37 152.85 152.22 427600.0 152.22
2020-12-29 153.34 149.91 150.43 152.45 735700.0 152.45
2020-12-28 151.57 148.8 150.61 148.89 684000.0 148.89
2020-12-24 149.7 147.61 149.4 149.25 283800.0 149.25
2020-12-23 152.3 148.94 151.67 148.98 662000.0 148.74
2020-12-22 151.7 146.2 148.31 150.83 1019400.0 150.59
2020-12-21 150.24 147.05 148.92 148.6 863100.0 148.36
2020-12-18 152.42 149.51 151.82 151.85 1766600.0 151.61
2020-12-17 152.07 148.1 148.32 151.36 804600.0 151.12
2020-12-16 150.04 146.99 147.2 148.85 743100.0 148.61
2020-12-15 148.49 144.0 144.64 147.81 997100.0 147.57
2020-12-14 144.94 142.32 143.02 142.59 966600.0 142.36
2020-12-11 145.32 141.14 144.92 141.68 1426900.0 141.45
2020-12-10 148.55 145.7 147.16 145.99 1039800.0 145.75
2020-12-09 147.67 145.25 147.22 147.21 1089800.0 146.97
2020-12-08 147.07 144.04 144.94 146.57 948100.0 146.33
2020-12-07 149.23 145.03 148.51 145.57 936400.0 145.34
2020-12-04 149.1 145.6 146.41 149.05 621000.0 148.81
2020-12-03 148.34 145.79 147.5 146.31 838600.0 146.07
2020-12-02 148.01 145.16 145.36 147.85 772400.0 147.61
2020-12-01 150.92 145.62 150.49 146.1 935200.0 145.86
2020-11-30 151.46 148.73 150.24 149.12 880200.0 148.88
2020-11-27 150.63 148.57 150.48 150.02 381700.0 149.78
2020-11-25 151.0 148.41 150.39 149.68 601300.0 149.44
2020-11-24 151.89 147.63 147.65 151.08 1103600.0 150.84
2020-11-23 148.86 145.59 146.57 146.24 659100.0 146.0
2020-11-20 147.17 144.3 146.08 145.94 1462600.0 145.7
2020-11-19 147.93 145.28 147.88 146.53 1777300.0 146.29
2020-11-18 153.21 148.12 150.41 148.19 1531700.0 147.95
2020-11-17 150.45 144.63 148.54 150.15 1363100.0 149.91
2020-11-16 154.48 147.34 154.48 150.22 1388100.0 149.98
2020-11-13 152.01 148.61 149.26 151.36 1598600.0 151.12
2020-11-12 150.79 146.86 148.78 148.43 1342000.0 148.19
2020-11-11 151.5 146.6 151.13 149.4 1275500.0 149.16
2020-11-10 154.5 149.86 153.0 150.16 2126700.0 149.92
2020-11-09 165.15 154.77 159.92 155.95 2844700.0 155.7
2020-11-06 143.93 134.69 139.78 138.52 2214100.0 138.3
2020-11-05 141.1 138.1 138.75 139.35 1557600.0 139.13
2020-11-04 140.8 136.34 137.01 136.8 1024100.0 136.58
2020-11-03 137.45 133.79 134.77 136.41 759700.0 136.19
2020-11-02 134.21 130.84 133.87 132.52 1136100.0 132.31
2020-10-30 134.82 130.05 133.49 132.1 1256400.0 131.89
2020-10-29 134.77 131.5 132.79 133.84 1591200.0 133.62
2020-10-28 136.0 132.74 135.88 133.37 1771000.0 133.16
2020-10-27 142.06 138.42 139.38 138.6 1001000.0 138.38
2020-10-26 141.94 138.0 140.67 139.51 1623500.0 139.29
2020-10-23 144.37 142.3 144.37 142.71 723300.0 142.48
2020-10-22 144.26 141.11 142.56 143.05 1047500.0 142.82
2020-10-21 142.72 140.64 141.23 141.82 510800.0 141.59
2020-10-20 144.36 141.57 143.37 141.9 585400.0 141.67
2020-10-19 148.51 141.34 146.93 142.0 1012000.0 141.77
2020-10-16 149.35 146.73 148.27 146.93 770300.0 146.69
2020-10-15 147.63 141.84 143.31 147.54 991000.0 147.3
2020-10-14 148.88 145.31 146.0 145.72 858500.0 145.49
2020-10-13 148.23 144.5 148.19 144.81 1211300.0 144.58
2020-10-12 150.09 147.84 150.09 149.15 964000.0 148.91
2020-10-09 149.8 147.19 147.94 147.99 1032300.0 147.75
2020-10-08 147.62 145.36 146.43 146.66 793100.0 146.42
2020-10-07 145.56 141.95 141.95 144.83 717900.0 144.6
2020-10-06 144.37 140.88 141.68 141.08 752500.0 140.85
2020-10-05 141.74 138.57 139.27 141.59 607200.0 141.36
2020-10-02 139.0 134.26 134.43 137.69 971600.0 137.47
2020-10-01 138.9 135.91 137.14 137.33 1101900.0 137.11
2020-09-30 137.93 133.59 133.8 136.14 1010000.0 135.92
2020-09-29 136.93 131.79 136.81 133.4 831500.0 133.19
2020-09-28 138.01 135.94 137.19 136.31 909900.0 135.85
2020-09-25 135.98 130.89 131.53 135.04 860800.0 134.59
2020-09-24 133.16 129.15 133.14 132.12 858700.0 131.67
2020-09-23 135.86 133.4 135.39 133.74 652200.0 133.29
2020-09-22 136.3 133.28 134.77 135.55 1099900.0 135.09
2020-09-21 136.69 131.93 136.47 134.0 1404100.0 133.55
2020-09-18 143.52 136.6 142.32 138.87 1805500.0 138.4
2020-09-17 146.39 142.48 144.58 142.79 1033200.0 142.31
2020-09-16 147.92 144.32 144.97 145.93 1102400.0 145.44
2020-09-15 144.5 141.09 141.21 144.3 944500.0 143.81
2020-09-14 141.6 139.53 140.0 140.59 816900.0 140.12
2020-09-11 140.93 138.58 140.19 139.21 623100.0 138.74
2020-09-10 141.95 138.58 140.49 138.67 1055200.0 138.2
2020-09-09 141.44 139.11 139.16 140.2 965000.0 139.73
2020-09-08 140.41 137.5 138.53 138.28 762200.0 137.81
2020-09-04 142.04 137.11 141.47 139.8 557800.0 139.33
2020-09-03 143.4 139.77 143.0 140.52 1347300.0 140.05
2020-09-02 143.33 139.33 140.6 142.97 781100.0 142.49
2020-09-01 140.79 139.23 140.18 140.48 658800.0 140.01
2020-08-31 142.21 140.35 141.77 140.88 751400.0 140.41
2020-08-28 141.81 139.46 140.91 141.67 736700.0 141.19
2020-08-27 141.29 136.69 137.75 140.53 1305800.0 140.06
2020-08-26 137.73 135.83 137.08 136.83 878900.0 136.37
2020-08-25 138.9 136.83 138.27 137.6 556100.0 137.14
2020-08-24 139.41 136.1 137.12 136.81 727400.0 136.35
2020-08-21 136.92 134.57 136.78 136.16 910000.0 135.7
2020-08-20 137.74 136.04 136.28 136.8 1219100.0 136.34
2020-08-19 139.75 136.77 139.37 137.25 694200.0 136.79
2020-08-18 140.0 138.6 138.9 138.8 681600.0 138.33
2020-08-17 140.48 137.5 137.74 138.58 739600.0 138.11
2020-08-14 138.1 136.26 137.14 137.32 632900.0 136.86
2020-08-13 138.71 136.54 137.57 137.91 638400.0 137.45
2020-08-12 139.97 137.64 139.66 138.58 819000.0 138.11
2020-08-11 140.35 136.22 139.41 138.21 884900.0 137.74
2020-08-10 139.5 137.84 139.41 138.38 1037500.0 137.91
2020-08-07 139.47 132.71 132.78 139.38 1683700.0 138.91
2020-08-06 133.57 131.79 132.85 132.99 958800.0 132.54
2020-08-05 135.88 131.63 133.7 133.63 1169200.0 133.18
2020-08-04 134.3 129.53 130.0 130.64 2248600.0 130.2
2020-08-03 138.4 134.87 135.5 135.72 1623700.0 135.26
2020-07-31 137.63 133.36 137.43 134.86 1309300.0 134.41
2020-07-30 138.87 135.07 137.2 138.3 987200.0 137.83
2020-07-29 139.85 134.78 134.93 139.58 1111000.0 139.11
2020-07-28 136.06 133.23 135.05 134.16 1173100.0 133.71
2020-07-27 134.92 130.93 133.04 134.24 963900.0 133.79
2020-07-24 134.21 131.78 132.65 134.11 745300.0 133.66
2020-07-23 134.09 131.66 133.17 132.77 735500.0 132.32
2020-07-22 134.64 131.84 132.23 133.09 972500.0 132.64
2020-07-21 133.55 132.0 132.45 132.53 952800.0 132.08
2020-07-20 135.39 130.29 134.29 130.68 1289700.0 130.24
2020-07-17 136.0 130.88 131.11 135.14 1639400.0 134.68
2020-07-16 131.32 129.1 131.3 130.56 1359700.0 130.12
2020-07-15 132.55 125.55 126.48 131.72 2021900.0 131.28
2020-07-14 124.21 120.67 121.04 124.17 1335000.0 123.75
2020-07-13 124.21 119.86 119.87 120.87 1459800.0 120.46
2020-07-10 119.5 115.59 117.19 119.43 845100.0 119.03
2020-07-09 119.35 115.05 118.45 117.64 1546100.0 117.24
2020-07-08 119.43 115.8 116.8 118.92 1936200.0 118.52
2020-07-07 119.61 116.48 117.23 117.0 1123200.0 116.61
2020-07-06 122.6 117.15 121.88 118.07 1516900.0 117.67
2020-07-02 122.99 120.19 121.46 120.61 1464000.0 120.2
2020-07-01 120.98 117.44 119.8 119.34 2039700.0 118.94
2020-06-30 120.78 115.97 116.7 119.36 1917600.0 118.96
2020-06-29 117.78 115.51 116.48 116.9 1759600.0 116.51
2020-06-26 117.46 113.96 115.22 115.43 3381600.0 115.04
2020-06-25 118.03 112.0 118.03 115.3 3492300.0 114.67
2020-06-24 124.72 115.5 124.72 118.22 2928800.0 117.58
2020-06-23 128.48 125.87 126.29 125.96 930000.0 125.27
2020-06-22 125.65 122.7 125.42 124.6 918800.0 123.92
2020-06-19 130.63 125.72 129.78 126.22 1562300.0 125.53
2020-06-18 128.8 126.62 127.38 127.44 865700.0 126.75
2020-06-17 131.52 127.51 131.52 128.07 1056700.0 127.37
2020-06-16 132.73 128.0 130.91 131.06 1639100.0 130.35
2020-06-15 128.19 121.02 121.96 127.13 1498200.0 126.44
2020-06-12 126.08 121.09 125.01 125.19 1853700.0 124.51
2020-06-11 130.1 120.83 130.0 121.14 1937300.0 120.48
2020-06-10 137.47 133.17 135.09 134.29 1981300.0 133.56
2020-06-09 136.8 132.06 134.87 134.14 1658500.0 133.41
2020-06-08 139.43 135.7 137.4 136.5 1330900.0 135.76
2020-06-05 139.34 133.5 134.09 137.4 1879900.0 136.65
2020-06-04 132.12 128.98 129.45 129.51 1150400.0 128.81
2020-06-03 134.1 128.38 129.09 130.37 1382400.0 129.66
2020-06-02 129.07 127.39 128.6 128.48 1031900.0 127.78
2020-06-01 128.65 125.86 125.98 127.88 612000.0 127.18
2020-05-29 128.52 123.54 128.52 126.34 1345800.0 125.65
2020-05-28 130.38 127.72 129.49 127.99 959000.0 127.29
2020-05-27 129.97 127.0 128.31 128.34 1494300.0 127.64
2020-05-26 129.52 126.39 127.7 126.74 1967500.0 126.05
2020-05-22 123.6 121.17 122.0 123.4 1027400.0 122.73
2020-05-21 125.97 120.65 125.42 122.0 2490200.0 121.34
2020-05-20 127.2 124.87 125.3 126.6 1403000.0 125.91
2020-05-19 125.5 122.28 122.53 123.95 1519000.0 123.28
2020-05-18 123.77 116.29 117.0 122.67 2375900.0 122.0
2020-05-15 112.92 110.53 111.14 112.39 855700.0 111.78
2020-05-14 112.63 108.78 109.18 112.1 1611600.0 111.49
2020-05-13 113.54 109.38 113.0 111.07 1913900.0 110.47
2020-05-12 120.24 113.51 119.0 113.59 1351200.0 112.97
2020-05-11 124.57 116.67 122.41 117.99 1901200.0 117.35
2020-05-08 121.86 119.5 120.99 121.86 1465200.0 121.2
2020-05-07 120.63 117.0 117.84 119.4 1520300.0 118.75
2020-05-06 119.81 115.61 118.8 115.88 820800.0 115.25
2020-05-05 120.07 115.54 115.55 118.02 1071900.0 117.38
2020-05-04 115.88 113.3 115.41 114.07 1353900.0 113.45
2020-05-01 118.34 115.6 117.6 116.25 1507300.0 115.62
2020-04-30 123.1 118.13 120.0 119.7 1713600.0 119.05
2020-04-29 123.01 116.66 116.77 120.86 1383300.0 120.2
2020-04-28 119.5 114.53 118.8 114.74 1210100.0 114.12
2020-04-27 118.54 116.41 117.2 117.49 1468900.0 116.85
2020-04-24 117.09 113.11 114.51 116.45 1475900.0 115.82
2020-04-23 113.9 109.61 109.84 112.99 3186300.0 112.37
2020-04-22 114.23 109.07 113.49 109.26 1602500.0 108.67
2020-04-21 115.79 111.58 113.53 112.14 1502600.0 111.53
2020-04-20 119.02 115.39 116.46 117.0 1097100.0 116.36
2020-04-17 118.71 113.5 113.86 118.58 1908200.0 117.93
2020-04-16 112.0 107.21 110.94 109.32 1446400.0 108.72
2020-04-15 112.42 108.68 109.09 110.12 1599500.0 109.52
2020-04-14 114.66 109.23 109.9 113.59 2304900.0 112.97
2020-04-13 109.0 104.14 108.4 108.02 1133200.0 107.43
2020-04-09 114.76 108.28 111.96 110.36 2060200.0 109.76
2020-04-08 112.0 102.69 103.24 111.28 2937200.0 110.67
2020-04-07 108.45 100.9 103.09 101.91 3021400.0 101.36
2020-04-06 100.61 95.43 100.0 97.94 2632000.0 97.41
2020-04-03 92.88 89.21 92.19 92.01 2557700.0 91.51
2020-04-02 94.98 88.0 88.0 92.71 1633700.0 92.21
2020-04-01 97.05 88.48 97.05 89.63 1713800.0 89.14
2020-03-31 102.04 96.0 98.15 101.08 1923700.0 100.53
2020-03-30 98.82 91.59 94.99 98.28 2024800.0 97.75
2020-03-27 98.42 92.47 97.37 94.94 1822100.0 94.42
2020-03-26 104.84 96.51 98.24 100.85 2254100.0 100.3
2020-03-25 101.97 92.08 92.84 96.83 2313500.0 96.06
2020-03-24 93.93 85.0 85.63 93.4 2339300.0 92.66
2020-03-23 85.18 78.7 84.71 80.81 2487100.0 80.17
2020-03-20 93.16 83.73 90.57 85.98 3012700.0 85.3
2020-03-19 91.33 76.66 80.61 89.14 3113800.0 88.44
2020-03-18 83.72 74.37 82.31 80.63 3902800.0 79.99
2020-03-17 94.0 83.7 93.82 86.16 3774500.0 85.48
2020-03-16 95.1 79.03 83.65 92.0 4818600.0 91.27
2020-03-13 108.1 93.94 106.5 97.8 4476800.0 97.03
2020-03-12 106.83 99.26 103.62 102.03 3323600.0 101.22
2020-03-11 116.64 108.82 114.74 111.19 2328900.0 110.31
2020-03-10 118.64 110.09 115.0 118.31 2649900.0 117.37
2020-03-09 119.0 111.02 115.0 111.26 2380500.0 110.38
2020-03-06 125.95 121.75 125.26 124.1 2800600.0 123.12
2020-03-05 135.86 127.43 135.28 129.19 2104100.0 128.17
2020-03-04 139.25 134.08 136.48 138.07 2009000.0 136.98
2020-03-03 142.45 130.41 138.97 133.86 1933300.0 132.8
2020-03-02 139.28 134.75 136.78 139.25 1712400.0 138.15
2020-02-28 137.44 132.51 136.14 136.15 2473600.0 135.07
2020-02-27 145.71 139.89 143.15 139.95 2046400.0 138.84
2020-02-26 152.7 146.51 150.9 146.56 1273100.0 145.4
2020-02-25 154.57 149.53 153.51 149.73 2300000.0 148.55
2020-02-24 155.1 153.0 153.58 154.33 1917900.0 153.11
2020-02-21 159.1 155.98 158.56 157.39 1020400.0 156.15
2020-02-20 160.03 157.3 160.0 158.39 950900.0 157.14
2020-02-19 161.11 158.61 159.69 160.02 961200.0 158.75
2020-02-18 160.09 157.84 159.95 159.25 771400.0 157.99