ZBH stock price (quote)

$145.03 0.46% Thursday, 14th Nov 2019

Close price at the end of the last trading day (Thursday, 14th Nov 2019) of the ZBH stock was $145.03. This is 0.46% more than the trading day before Wednesday, 13th Nov 2019.

During the day the stock fluctuated 1.20% from a day low at $143.67 to a day high of $145.39.

Quick summary:

  • 30 day high of the ZBH stock price was $145.46 and low was $133.54.
  • 90 day high was $145.46 and low was $130.27.
  • 52 week high for Zimmer Biomet Holdings - $145.46 and low - $96.99.
Thursday November 14, 2019 Change 0.46% Price $145.03
Your prediction: Prediction: Request
VOLUME
Sell
TREND
Hold
MV LONG
Buy

MV SHORT
Buy

PIVOT
Buy

MACD
Buy

Historical Zimmer Biomet Holdings prices

Date Open High Low Close Volume
2019-11-14 $144.15 $145.39 $143.67 $145.03 545700
2019-11-13 $144.32 $144.71 $143.07 $144.37 588781
2019-11-12 $143.61 $145.46 $143.48 $144.54 701232
2019-11-11 $143.01 $143.43 $140.93 $143.32 860894
2019-11-08 $141.49 $144.96 $141.14 $144.00 1013176
2019-11-07 $142.86 $143.96 $141.13 $141.93 1185974
2019-11-06 $142.40 $144.44 $141.77 $143.22 1459368
2019-11-05 $141.00 $143.45 $139.12 $140.31 2638681
2019-11-04 $138.73 $139.19 $136.06 $136.53 1687990
2019-11-01 $139.46 $140.21 $138.15 $138.22 866365
2019-10-31 $138.01 $138.65 $136.72 $138.23 746102
2019-10-30 $137.50 $138.11 $136.98 $138.07 511863
2019-10-29 $135.75 $138.86 $135.58 $138.19 749980
2019-10-28 $134.92 $137.00 $134.79 $135.95 535087
2019-10-25 $134.96 $135.12 $133.94 $134.07 704714
2019-10-24 $135.47 $137.54 $133.54 $134.89 682213
2019-10-23 $135.30 $136.09 $134.85 $135.22 457473
2019-10-22 $137.94 $137.94 $134.75 $134.82 635469
2019-10-21 $138.03 $138.60 $136.61 $137.60 829434
2019-10-18 $138.03 $138.92 $136.99 $137.61 740355
2019-10-17 $137.12 $138.91 $136.96 $138.51 666110
2019-10-16 $137.55 $137.67 $135.08 $136.58 1173367
2019-10-15 $136.98 $139.15 $135.89 $137.89 1186808
2019-10-14 $136.19 $137.23 $134.60 $135.24 756985
2019-10-11 $135.14 $137.61 $135.14 $136.44 1155461
2019-10-10 $132.72 $135.17 $132.29 $134.07 1043178
2019-10-09 $132.30 $133.63 $131.00 $133.42 903356
2019-10-08 $133.63 $133.93 $130.62 $131.22 1321692
2019-10-07 $136.17 $137.11 $134.10 $134.50 913292
2019-10-04 $133.71 $134.75 $132.77 $134.45 743946
2019-10-03 $131.53 $133.08 $130.27 $132.94 861076
2019-10-02 $132.73 $133.81 $130.54 $131.95 1100783
2019-10-01 $137.36 $138.49 $133.54 $133.61 782189
2019-09-30 $134.54 $137.73 $134.52 $137.27 802356
2019-09-27 $136.79 $137.24 $133.80 $134.13 953166
2019-09-26 $137.74 $138.16 $135.56 $136.84 1124013
2019-09-25 $140.12 $140.12 $137.27 $137.36 1301452
2019-09-24 $142.24 $143.11 $139.56 $140.06 1164819
2019-09-23 $141.42 $142.49 $140.24 $141.65 832863
2019-09-20 $140.17 $142.27 $139.46 $142.02 1664580
2019-09-19 $139.42 $140.65 $139.21 $139.66 886853
2019-09-18 $142.40 $142.40 $138.47 $139.41 1364824
2019-09-17 $137.65 $139.56 $137.32 $138.84 1069803
2019-09-16 $138.01 $139.09 $136.81 $137.66 733793
2019-09-13 $142.19 $143.57 $138.30 $138.79 1103221
2019-09-12 $141.31 $143.00 $140.10 $142.61 1171318
2019-09-11 $138.03 $141.75 $137.56 $140.29 1021234
2019-09-10 $136.32 $138.54 $134.83 $138.52 1209229
2019-09-09 $140.42 $140.42 $136.68 $137.08 1115446
2019-09-06 $139.74 $140.71 $138.92 $139.74 741916
Exchange: NASDAQ | NYSE | XLON | AMS | TSX | BRU

Golden Star Signal

This unique signal uses moving averages and adds special requirements that convert the very good Golden Cross into a Golden Star.

This signal is rare and, in most cases, gives substantial returns. From 8.000 stocks usually only a few will trigger a Golden Star Signal per day!

Get access to Golden Star list now!

Proudly made at

ROCKIT