Zebra Technologies Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2018-09-10	167.94	170.32	166.85	170.05	170.05	327,943
2018-09-07	166.73	168.69	165.96	167.83	167.83	284,495
2018-09-06	167.64	168.57	165.13	166.98	166.98	219,945
2018-09-05	169.62	169.70	165.14	167.17	167.17	167,081
2018-09-04	171.31	172.73	168.54	169.96	169.96	245,977
2018-08-31	170.26	172.04	169.43	171.74	171.74	196,677
2018-08-30	170.96	171.68	169.66	170.30	170.30	317,917
2018-08-29	170.17	171.67	169.66	170.87	170.87	288,235
2018-08-28	170.76	170.92	168.37	169.98	169.98	350,945
2018-08-27	169.41	171.26	168.38	170.07	170.07	233,200
2018-08-24	169.83	171.15	168.26	168.91	168.91	210,383
2018-08-23	168.64	170.57	168.14	169.01	169.01	315,828
2018-08-22	168.86	171.23	167.76	169.22	169.22	441,232
2018-08-21	165.85	169.38	165.11	168.88	168.88	341,016
2018-08-20	164.70	166.39	163.53	165.72	165.72	304,442
2018-08-17	160.88	164.39	160.88	163.57	163.57	304,933
2018-08-16	164.50	164.50	161.47	161.89	161.89	319,107
2018-08-15	163.06	163.47	160.19	162.46	162.46	413,885
2018-08-14	163.00	166.86	157.01	164.00	164.00	524,479
2018-08-13	161.93	164.65	160.41	161.94	161.94	483,654
2018-08-10	161.19	164.44	160.33	161.26	161.26	306,240
2018-08-09	158.17	165.04	157.54	161.94	161.94	551,470
2018-08-08	165.78	167.61	156.84	157.38	157.38	886,440
2018-08-07	154.00	167.24	152.77	166.62	166.62	1,703,721
2018-08-06	142.25	143.95	141.07	142.15	142.15	585,134
2018-08-03	142.29	144.46	140.28	142.24	142.24	267,198
2018-08-02	136.63	142.19	136.63	142.04	142.04	331,262
2018-08-01	137.40	140.44	137.40	138.83	138.83	457,351
2018-07-31	136.66	140.26	136.16	137.93	137.93	366,038
2018-07-30	140.57	142.00	136.50	136.77	136.77	459,486
2018-07-27	146.55	147.30	139.40	140.53	140.53	319,593
2018-07-26	145.21	146.86	142.20	145.91	145.91	134,225
2018-07-25	144.07	145.85	143.02	145.40	145.40	220,434
2018-07-24	146.94	147.48	143.28	144.06	144.06	213,206
2018-07-23	145.62	146.63	144.07	146.16	146.16	353,634
2018-07-20	148.66	148.69	145.70	145.96	145.96	180,115
2018-07-19	148.96	149.76	147.69	148.95	148.95	306,727
2018-07-18	147.85	150.00	147.65	149.09	149.09	589,955
2018-07-17	146.81	148.41	145.65	148.22	148.22	325,762
2018-07-16	148.59	149.33	145.70	146.80	146.80	267,397
2018-07-13	149.33	149.96	148.50	149.43	149.43	584,731
2018-07-12	147.94	149.60	147.55	149.36	149.36	434,298
2018-07-11	149.12	149.12	146.17	146.67	146.67	285,518
2018-07-10	149.50	150.63	149.01	149.87	149.87	270,215
2018-07-09	149.66	150.32	148.61	149.72	149.72	286,280
2018-07-06	147.76	149.14	147.11	148.25	148.25	150,455
2018-07-05	149.96	150.66	147.32	148.25	148.25	448,337
2018-07-03	148.86	150.42	147.24	148.32	148.32	324,156
2018-07-02	141.89	148.57	140.60	148.28	148.28	594,043
2018-06-29	144.11	145.69	143.22	143.25	143.25	255,381
2018-06-28	140.94	143.84	140.07	143.31	143.31	230,055
2018-06-27	143.96	144.78	141.67	141.76	141.76	384,216
2018-06-26	143.20	144.36	141.36	143.22	143.22	568,905
2018-06-25	147.75	147.75	141.03	142.21	142.21	562,360
2018-06-22	151.84	151.84	147.75	147.88	147.88	481,953
2018-06-21	153.00	153.59	150.20	150.69	150.69	316,298
2018-06-20	153.14	155.28	152.72	153.03	153.03	231,906
2018-06-19	153.00	154.99	149.45	152.56	152.56	515,155
2018-06-18	155.86	157.81	154.94	155.04	155.04	519,306
2018-06-15	155.47	157.47	154.53	155.96	155.96	863,175

← NewerPage 35 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.