Zebra Technologies Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2018-06-14	158.92	159.73	157.62	157.73	157.73	261,031
2018-06-13	160.22	160.26	157.75	158.02	158.02	283,626
2018-06-12	158.77	161.13	158.77	160.94	160.94	264,166
2018-06-11	160.96	161.38	158.60	158.78	158.78	263,687
2018-06-08	158.73	161.72	157.84	160.66	160.66	662,858
2018-06-07	159.48	159.83	157.89	158.17	158.17	429,625
2018-06-06	157.17	159.40	156.06	158.98	158.98	465,766
2018-06-05	154.28	156.90	154.00	156.78	156.78	522,258
2018-06-04	152.86	153.91	152.57	153.30	153.30	519,525
2018-06-01	154.01	154.47	152.20	152.49	152.49	715,274
2018-05-31	156.42	157.80	152.57	153.51	153.51	536,983
2018-05-30	154.38	156.90	153.43	156.13	156.13	360,170
2018-05-29	154.02	156.32	153.63	153.99	153.99	251,105
2018-05-25	153.70	155.22	153.38	154.95	154.95	272,746
2018-05-24	153.09	154.45	152.02	153.81	153.81	312,244
2018-05-23	154.01	154.01	152.28	152.96	152.96	195,210
2018-05-22	154.58	155.69	153.53	154.19	154.19	245,631
2018-05-21	152.03	155.15	152.03	154.16	154.16	223,574
2018-05-18	152.70	154.59	152.60	152.63	152.63	176,979
2018-05-17	155.03	156.25	152.27	153.63	153.63	308,405
2018-05-16	153.85	156.81	152.11	156.04	156.04	334,493
2018-05-15	152.14	154.72	149.72	154.45	154.45	378,969
2018-05-14	155.28	156.00	153.00	153.65	153.65	314,589
2018-05-11	153.49	155.70	152.91	155.57	155.57	445,625
2018-05-10	149.97	154.56	149.65	153.12	153.12	375,980
2018-05-09	155.29	155.66	149.14	149.57	149.57	536,143
2018-05-08	145.93	157.18	144.99	153.24	153.24	1,501,239
2018-05-07	135.38	137.75	134.96	137.48	137.48	426,507
2018-05-04	133.17	135.89	132.35	134.67	134.67	362,897
2018-05-03	132.44	134.05	130.79	133.54	133.54	396,386
2018-05-02	135.18	137.04	132.91	133.12	133.12	434,005
2018-05-01	134.35	137.07	133.74	136.78	136.78	333,596
2018-04-30	135.12	136.94	134.78	134.83	134.83	231,397
2018-04-27	136.80	138.36	134.27	135.13	135.13	320,492
2018-04-26	136.91	137.97	135.19	136.36	136.36	266,865
2018-04-25	137.86	138.92	135.75	136.88	136.88	418,422
2018-04-24	140.14	142.09	136.29	137.75	137.75	294,178
2018-04-23	142.97	143.72	138.68	139.56	139.56	247,178
2018-04-20	142.05	143.19	140.79	142.15	142.15	250,200
2018-04-19	145.22	145.78	141.98	142.50	142.50	162,588
2018-04-18	144.99	146.70	142.90	145.51	145.51	238,988
2018-04-17	143.22	144.71	142.44	144.28	144.28	316,389
2018-04-16	142.50	142.95	140.18	141.79	141.79	234,901
2018-04-13	141.70	142.99	141.09	141.24	141.24	330,739
2018-04-12	141.85	143.40	141.27	141.30	141.30	331,865
2018-04-11	140.47	142.05	138.75	141.25	141.25	222,988
2018-04-10	138.20	142.77	137.92	141.59	141.59	340,328
2018-04-09	136.34	138.71	135.95	136.15	136.15	216,427
2018-04-06	138.50	139.86	134.50	135.44	135.44	342,093
2018-04-05	140.08	140.33	138.53	139.18	139.18	303,373
2018-04-04	138.19	140.28	136.75	139.48	139.48	587,032
2018-04-03	138.35	140.94	134.46	139.81	139.81	622,710
2018-04-02	137.86	139.98	135.02	137.40	137.40	430,801
2018-03-29	137.06	140.00	136.64	139.19	139.19	224,217
2018-03-28	135.02	137.15	132.94	135.95	135.95	363,144
2018-03-27	140.63	140.63	134.82	135.46	135.46	384,489
2018-03-26	140.22	142.26	138.05	140.40	140.40	516,667
2018-03-23	138.69	140.67	136.22	136.35	136.35	308,235
2018-03-22	141.96	142.60	138.12	138.29	138.29	398,198
2018-03-21	142.69	144.65	142.65	143.46	143.46	286,630

← NewerPage 36 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.