The closing price for Zimmer Biomet (ZBH) in 2021 was $120.25, on December 31, 2021. It was down 17.9% for the year. The latest price is $112.84.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2021 | $121.12 | $122.16 | $120.21 | $120.25 | 913,567 |
December 30 2021 | $121.51 | $122.48 | $121.22 | $121.41 | 1,266,737 |
December 29 2021 | $121.23 | $122.47 | $120.91 | $121.38 | 2,435,734 |
December 28 2021 | $120.88 | $122.46 | $120.73 | $121.36 | 1,462,659 |
December 27 2021 | $120.20 | $121.04 | $118.62 | $120.98 | 1,185,511 |
December 23 2021 | $118.71 | $120.05 | $117.99 | $119.97 | 1,396,784 |
December 22 2021 | $115.33 | $117.84 | $114.72 | $117.84 | 991,176 |
December 21 2021 | $113.51 | $116.68 | $112.90 | $115.70 | 1,852,025 |
December 20 2021 | $112.57 | $113.33 | $110.16 | $112.32 | 2,508,860 |
December 17 2021 | $113.37 | $116.42 | $112.10 | $114.17 | 3,948,232 |
December 16 2021 | $114.66 | $116.63 | $112.90 | $113.81 | 3,243,369 |
December 15 2021 | $115.89 | $116.59 | $111.74 | $114.01 | 3,154,322 |
December 14 2021 | $118.04 | $119.39 | $116.29 | $116.47 | 1,291,733 |
December 13 2021 | $117.61 | $119.97 | $117.61 | $118.53 | 1,574,516 |
December 10 2021 | $119.83 | $119.83 | $115.99 | $117.61 | 1,646,754 |
December 09 2021 | $119.97 | $121.29 | $118.26 | $118.51 | 2,448,293 |
December 08 2021 | $121.38 | $123.05 | $121.03 | $121.84 | 1,288,695 |
December 07 2021 | $120.64 | $123.13 | $120.41 | $121.34 | 1,806,995 |
December 06 2021 | $116.49 | $119.92 | $115.91 | $118.56 | 2,255,510 |
December 03 2021 | $116.61 | $117.07 | $113.41 | $114.52 | 1,742,283 |
December 02 2021 | $113.73 | $116.56 | $113.65 | $116.14 | 1,404,912 |
December 01 2021 | $114.51 | $118.32 | $113.15 | $113.17 | 2,009,823 |
November 30 2021 | $115.74 | $116.59 | $112.95 | $112.99 | 2,442,255 |
November 29 2021 | $119.77 | $119.86 | $116.61 | $116.68 | 1,428,805 |
November 26 2021 | $120.12 | $121.58 | $117.93 | $118.68 | 1,363,928 |
Daily pricing data for Zimmer Biomet dates back to 7/25/2001, and may be incomplete.
