Sign In  |  Register  |  About Livermore  |  Contact Us

Livermore, CA
September 01, 2020 1:25pm
7-Day Forecast | Traffic

  • Search Hotels in Livermore

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Zimmer Holdings (NY: ZBH )

119.00 -0.05 (-0.04%)
Official Closing Price Updated: 7:00 PM EDT, May 21, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 31, 2023 119.90 120.36 118.40 118.40 2,762,611 -1.11(-0.93%)
Aug 30, 2023 118.58 120.15 118.02 119.52 2,030,204 +1.00(+0.85%)
Aug 29, 2023 117.22 118.70 116.44 118.51 2,226,955 +1.69(+1.45%)
Aug 28, 2023 118.28 118.58 115.34 116.82 2,674,614 +2.28(+1.99%)
Aug 25, 2023 113.89 115.08 113.47 114.55 1,465,563 +0.91(+0.80%)
Aug 24, 2023 114.20 114.64 113.30 113.63 1,964,926 -0.53(-0.46%)
Aug 23, 2023 115.85 116.11 113.69 114.16 2,771,930 -0.89(-0.78%)
Aug 22, 2023 116.69 117.39 114.06 115.05 3,671,037 -4.57(-3.82%)
Aug 21, 2023 118.72 119.81 118.30 119.62 1,256,149 +1.16(+0.98%)
Aug 18, 2023 118.37 118.87 117.46 118.46 1,337,618 -0.26(-0.22%)
Aug 17, 2023 120.62 120.82 118.69 118.72 1,013,177 -1.53(-1.27%)
Aug 16, 2023 121.33 122.08 120.18 120.25 949,477 -1.53(-1.26%)
Aug 15, 2023 122.43 123.19 121.52 121.78 1,000,818 -1.18(-0.96%)
Aug 14, 2023 123.25 124.00 122.86 122.97 843,956 -0.22(-0.18%)
Aug 11, 2023 123.85 124.45 123.04 123.18 1,789,038 -0.91(-0.74%)
Aug 10, 2023 124.88 125.73 124.06 124.10 861,710 -0.36(-0.29%)
Aug 09, 2023 124.41 126.65 124.22 124.46 1,410,220 +0.35(+0.28%)
Aug 08, 2023 124.25 124.50 122.45 124.11 1,798,403 -0.77(-0.61%)
Aug 07, 2023 126.01 126.50 124.66 124.87 1,279,724 -0.69(-0.55%)
Aug 04, 2023 125.20 127.39 125.05 125.56 1,569,725 +0.53(+0.42%)
Aug 03, 2023 126.88 126.88 124.83 125.03 2,107,044 -2.58(-2.02%)
Aug 02, 2023 130.99 131.18 126.97 127.61 2,277,823 -3.87(-2.94%)
Aug 01, 2023 130.29 133.19 129.43 131.47 3,516,277 -5.84(-4.26%)
Jul 31, 2023 138.47 138.47 136.85 137.32 1,629,311 -1.18(-0.85%)
Jul 28, 2023 139.60 139.92 137.68 138.50 1,003,102 -0.52(-0.37%)
Jul 27, 2023 141.58 141.68 139.01 139.02 1,481,643 -1.95(-1.38%)
Jul 26, 2023 138.93 141.41 138.62 140.97 1,002,620 +1.51(+1.08%)
Jul 25, 2023 139.62 139.92 138.47 139.46 847,867 -0.57(-0.40%)
Jul 24, 2023 141.59 142.23 139.60 140.02 1,475,644 -1.35(-0.96%)
Jul 21, 2023 141.68 142.38 140.99 141.37 1,130,040 -0.50(-0.35%)
Jul 20, 2023 139.28 142.23 138.84 141.87 1,473,825 +1.93(+1.38%)
Jul 19, 2023 140.02 140.87 138.75 139.94 1,019,827 -0.07(-0.05%)
Jul 18, 2023 139.28 140.39 138.46 140.01 1,104,578 +0.20(+0.14%)
Jul 17, 2023 141.25 142.00 139.47 139.81 1,304,869 -1.70(-1.20%)
Jul 14, 2023 142.41 143.26 141.28 141.51 1,198,386 -0.73(-0.52%)
Jul 13, 2023 141.73 142.43 141.02 142.25 972,307 +0.46(+0.32%)
Jul 12, 2023 143.03 143.03 141.03 141.79 975,390 -0.53(-0.37%)
Jul 11, 2023 141.20 142.42 140.68 142.32 824,857 +0.67(+0.47%)
Jul 10, 2023 140.40 141.79 140.31 141.65 1,429,895 +1.64(+1.17%)
Jul 07, 2023 139.75 140.50 139.00 140.01 1,172,590 -0.34(-0.24%)
Jul 06, 2023 140.84 141.00 139.32 140.35 891,398 -1.15(-0.81%)
Jul 05, 2023 141.56 141.71 140.43 141.50 1,188,720 -0.15(-0.11%)
Jul 03, 2023 143.93 143.93 141.65 141.65 666,551 -3.07(-2.12%)
Jun 30, 2023 145.35 146.61 144.63 144.72 1,298,301 +0.45(+0.31%)
Jun 29, 2023 142.30 145.33 142.30 144.28 1,177,037 +1.14(+0.80%)
Jun 28, 2023 143.62 144.86 142.90 143.13 1,026,001 -0.80(-0.56%)
Jun 27, 2023 141.96 144.00 141.43 143.94 860,531 +1.99(+1.40%)
Jun 26, 2023 143.00 143.42 140.75 141.95 1,116,722 -1.17(-0.82%)
Jun 23, 2023 142.86 144.16 141.65 143.12 1,570,070 -0.35(-0.24%)
Jun 22, 2023 142.09 143.64 141.62 143.47 928,970 +1.68(+1.18%)
Jun 21, 2023 142.20 142.33 141.25 141.79 1,136,185 -0.76(-0.54%)
Jun 20, 2023 142.20 143.47 141.11 142.56 1,307,697 -0.44(-0.30%)
Jun 16, 2023 142.94 143.62 141.83 142.99 2,835,265 +1.51(+1.07%)
Jun 15, 2023 140.83 141.50 139.53 141.49 1,499,548 +0.57(+0.40%)
Jun 14, 2023 140.02 144.88 140.02 140.92 2,964,978 +5.14(+3.79%)
Jun 13, 2023 134.05 136.08 133.55 135.78 753,496 +1.27(+0.94%)
Jun 12, 2023 134.64 135.52 133.36 134.51 1,061,295 -0.46(-0.34%)
Jun 09, 2023 133.66 135.30 133.19 134.97 1,301,519 +0.71(+0.53%)
Jun 08, 2023 132.49 135.40 132.23 134.25 2,347,051 +2.20(+1.67%)
Jun 07, 2023 129.49 132.50 129.10 132.05 2,168,445 +2.78(+2.15%)
Jun 06, 2023 129.72 130.02 128.16 129.27 793,208 -0.20(-0.15%)
Jun 05, 2023 129.00 129.70 128.63 129.47 1,266,350 +0.66(+0.51%)
Jun 02, 2023 126.84 129.12 126.38 128.81 1,452,207 +2.43(+1.92%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Livermore.com & California Media Partners, LLC. All rights reserved.