Zebra Technologies Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2018-03-20	139.90	142.56	139.88	142.34	142.34	275,728
2018-03-19	142.80	142.95	139.25	139.89	139.89	353,463
2018-03-16	144.28	145.10	143.34	143.34	143.34	532,890
2018-03-15	147.32	147.99	144.12	144.40	144.40	331,808
2018-03-14	144.78	147.89	144.37	146.79	146.79	460,600
2018-03-13	145.43	148.71	143.40	144.20	144.20	803,630
2018-03-12	142.75	145.18	142.75	144.75	144.75	365,032
2018-03-09	141.53	143.92	139.95	141.18	141.18	611,582
2018-03-08	144.82	144.98	141.27	141.40	141.40	253,848
2018-03-07	141.86	145.55	141.02	143.98	143.98	381,002
2018-03-06	141.56	143.41	141.45	143.22	143.22	384,844
2018-03-05	135.27	141.41	132.65	141.02	141.02	546,270
2018-03-02	139.30	140.00	135.16	135.45	135.45	398,298
2018-03-01	138.66	141.83	136.23	140.68	140.68	375,676
2018-02-28	140.40	141.76	137.80	138.14	138.14	315,193
2018-02-27	142.19	143.52	140.32	140.37	140.37	516,576
2018-02-26	142.24	144.53	140.25	140.99	140.99	771,764
2018-02-23	137.00	142.65	136.82	141.90	141.90	797,921
2018-02-22	129.00	137.56	127.51	135.24	135.24	1,421,308
2018-02-21	120.32	122.07	120.09	120.35	120.35	645,847
2018-02-20	119.91	121.51	119.35	120.07	120.07	537,525
2018-02-16	120.14	121.01	119.65	120.25	120.25	224,401
2018-02-15	119.66	120.62	118.25	120.54	120.54	288,475
2018-02-14	116.27	118.93	116.00	118.80	118.80	299,709
2018-02-13	115.70	116.94	115.38	116.71	116.71	199,229
2018-02-12	115.36	116.99	114.57	116.01	116.01	253,645
2018-02-09	114.80	115.66	110.48	114.92	114.92	410,788
2018-02-08	116.90	117.93	113.52	113.54	113.54	253,212
2018-02-07	116.18	117.13	115.33	116.43	116.43	240,424
2018-02-06	115.52	117.46	113.33	116.51	116.51	283,566
2018-02-05	119.28	121.84	117.02	117.02	117.02	373,968
2018-02-02	121.93	122.78	120.14	120.73	120.73	287,484
2018-02-01	122.55	123.25	120.75	121.50	121.50	262,095
2018-01-31	125.55	125.95	122.83	123.16	123.16	214,797
2018-01-30	124.20	124.69	122.94	124.13	124.13	244,810
2018-01-29	123.77	125.34	122.10	124.61	124.61	234,550
2018-01-26	123.88	124.58	122.79	123.48	123.48	405,140
2018-01-25	123.85	124.74	122.28	123.50	123.50	246,484
2018-01-24	125.69	126.49	123.15	123.35	123.35	448,744
2018-01-23	124.29	126.28	122.95	125.68	125.68	392,830
2018-01-22	123.27	124.35	122.05	124.29	124.29	186,671
2018-01-19	123.62	124.45	122.19	123.75	123.75	310,387
2018-01-18	123.99	124.80	123.04	123.23	123.23	387,166
2018-01-17	123.53	124.38	123.21	123.78	123.78	444,880
2018-01-16	123.16	124.62	123.03	123.38	123.38	402,052
2018-01-12	121.00	123.66	119.85	123.15	123.15	420,802
2018-01-11	114.95	121.29	114.29	121.17	121.17	493,278
2018-01-10	113.46	114.99	113.18	114.78	114.78	403,063
2018-01-09	111.34	114.44	111.34	114.02	114.02	355,401
2018-01-08	109.73	111.40	109.57	110.63	110.63	218,660
2018-01-05	108.06	109.95	108.01	109.54	109.54	301,883
2018-01-04	106.17	108.11	105.84	107.86	107.86	435,196
2018-01-03	103.73	106.25	103.48	105.77	105.77	253,133
2018-01-02	104.10	105.14	102.75	103.71	103.71	310,648
2017-12-29	104.33	104.94	103.28	103.80	103.80	159,493
2017-12-28	105.13	105.19	103.66	104.28	104.28	118,981
2017-12-27	104.77	105.89	104.77	104.95	104.95	106,286
2017-12-26	104.89	105.35	104.26	104.79	104.79	157,319
2017-12-22	106.27	106.72	104.28	105.15	105.15	138,392
2017-12-21	106.60	106.94	105.59	106.53	106.53	372,082

← NewerPage 37 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.