Zebra Technologies Corp historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2018-12-04	181.20	182.65	170.50	171.02	171.02	606,993
2018-12-03	183.55	183.55	176.47	181.37	181.37	579,875
2018-11-30	177.88	180.22	176.80	179.80	179.80	435,202
2018-11-29	180.24	180.78	176.74	177.92	177.92	375,313
2018-11-28	169.88	178.57	169.87	178.11	178.11	361,155
2018-11-27	168.07	169.59	166.46	168.58	168.58	281,215
2018-11-26	167.66	169.28	166.33	169.04	169.04	200,633
2018-11-23	162.46	167.30	162.46	165.00	165.00	80,959
2018-11-21	165.89	167.77	162.41	164.34	164.34	328,761
2018-11-20	166.29	168.00	160.51	162.29	162.29	555,850
2018-11-19	180.86	181.02	168.62	169.41	169.41	427,359
2018-11-16	179.35	183.46	177.59	180.70	180.70	682,370
2018-11-15	172.01	180.28	171.19	178.91	178.91	766,014
2018-11-14	178.00	179.51	172.46	173.26	173.26	332,276
2018-11-13	178.68	180.54	175.48	176.87	176.87	447,586
2018-11-12	180.61	181.66	174.93	177.43	177.43	416,183
2018-11-09	182.00	183.35	179.63	181.50	181.50	421,109
2018-11-08	178.19	184.71	177.01	182.48	182.48	629,167
2018-11-07	182.24	182.24	174.02	180.24	180.24	678,564
2018-11-06	179.54	184.75	167.34	178.74	178.74	1,239,161
2018-11-05	168.13	168.63	165.71	168.00	168.00	519,281
2018-11-02	169.30	171.56	166.77	168.06	168.06	433,351
2018-11-01	167.62	169.84	165.85	169.00	169.00	521,166
2018-10-31	165.98	171.42	165.94	166.30	166.30	387,171
2018-10-30	157.20	163.68	154.61	163.42	163.42	403,825
2018-10-29	163.01	165.13	152.81	155.48	155.48	460,794
2018-10-26	159.26	163.64	157.21	160.60	160.60	279,186
2018-10-25	160.78	163.80	159.43	162.90	162.90	398,907
2018-10-24	166.64	168.45	159.39	159.74	159.74	787,706
2018-10-23	165.29	167.69	160.91	166.70	166.70	343,257
2018-10-22	165.07	169.63	164.00	168.18	168.18	637,769
2018-10-19	170.02	170.72	163.65	164.95	164.95	398,142
2018-10-18	168.79	169.87	166.43	168.49	168.49	421,137
2018-10-17	168.38	169.34	166.11	169.06	169.06	326,205
2018-10-16	162.07	168.85	160.00	168.37	168.37	503,695
2018-10-15	156.99	161.92	155.21	160.80	160.80	771,087
2018-10-12	154.99	158.55	151.76	157.71	157.71	943,475
2018-10-11	148.87	153.50	147.89	151.00	151.00	490,249
2018-10-10	156.34	157.76	149.10	149.58	149.58	859,331
2018-10-09	158.43	161.29	155.37	157.38	157.38	458,437
2018-10-08	161.25	164.06	155.90	158.50	158.50	496,218
2018-10-05	165.47	167.09	160.18	162.23	162.23	294,492
2018-10-04	169.07	169.26	162.62	165.20	165.20	331,503
2018-10-03	169.96	171.13	167.75	169.41	169.41	377,695
2018-10-02	173.45	174.28	167.86	168.99	168.99	337,632
2018-10-01	177.72	177.80	172.92	173.20	173.20	318,498
2018-09-28	177.42	178.88	176.56	176.83	176.83	320,305
2018-09-27	176.04	179.08	175.36	178.24	178.24	439,796
2018-09-26	177.51	177.60	175.14	175.36	175.36	360,514
2018-09-25	174.66	176.19	171.55	176.08	176.08	382,647
2018-09-24	174.25	175.87	172.33	174.15	174.15	211,538
2018-09-21	175.30	178.14	174.93	175.20	175.20	487,673
2018-09-20	173.93	175.19	172.21	174.78	174.78	342,996
2018-09-19	176.41	177.53	171.48	172.70	172.70	360,047
2018-09-18	176.35	178.15	174.92	176.26	176.26	350,240
2018-09-17	178.03	179.32	174.88	175.65	175.65	309,052
2018-09-14	178.01	179.47	175.65	178.70	178.70	515,820
2018-09-13	175.08	177.56	174.29	176.31	176.31	255,354
2018-09-12	172.10	175.26	171.77	174.69	174.69	270,406
2018-09-11	168.98	172.89	168.10	171.48	171.48	236,972

← NewerPage 34 of 79 · 4,732 trading daysOlder →

Stock splits

Date	Split (new : old)
2004-08-26	3:2
2003-08-22	3:2
1995-12-29	2:1

Dividends

No dividends on record.

Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.