Zebra Technologies Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-12-20	104.77	106.66	104.11	106.38	106.38	486,040
2017-12-19	103.73	104.97	103.73	103.93	103.93	238,037
2017-12-18	102.62	104.53	102.62	103.65	103.65	325,768
2017-12-15	104.41	105.38	101.49	101.83	101.83	764,328
2017-12-14	105.87	107.01	103.88	104.14	104.14	239,599
2017-12-13	106.70	107.21	105.75	105.99	105.99	176,736
2017-12-12	107.75	108.29	106.33	106.43	106.43	253,610
2017-12-11	107.95	108.39	107.63	107.71	107.71	180,125
2017-12-08	108.44	108.98	107.40	107.91	107.91	174,175
2017-12-07	105.76	108.17	105.72	107.67	107.67	341,840
2017-12-06	106.93	108.12	105.25	105.31	105.31	314,553
2017-12-05	109.32	110.13	107.14	107.36	107.36	266,049
2017-12-04	111.43	111.70	109.41	109.51	109.51	360,521
2017-12-01	110.33	110.85	108.45	110.36	110.36	350,911
2017-11-30	110.06	110.77	109.36	110.32	110.32	221,923
2017-11-29	111.63	112.39	108.58	109.43	109.43	319,460
2017-11-28	108.78	109.52	108.26	109.34	109.34	189,747
2017-11-27	109.32	109.89	108.25	108.73	108.73	200,112
2017-11-24	108.79	109.99	108.63	109.13	109.13	82,805
2017-11-22	108.84	110.40	108.00	108.56	108.56	225,108
2017-11-21	109.29	109.97	108.57	108.77	108.77	284,382
2017-11-20	109.25	109.53	107.90	108.89	108.89	318,474
2017-11-17	107.30	109.83	106.50	108.76	108.76	471,237
2017-11-16	104.69	108.03	104.69	107.86	107.86	391,993
2017-11-15	104.17	105.07	103.02	104.34	104.34	244,251
2017-11-14	104.97	105.49	104.16	104.99	104.99	345,544
2017-11-13	103.67	105.49	102.76	104.94	104.94	336,338
2017-11-10	104.44	104.98	102.62	104.42	104.42	321,004
2017-11-09	106.30	106.30	103.12	104.43	104.43	406,169
2017-11-08	110.19	111.20	106.42	106.61	106.61	795,339
2017-11-07	110.60	114.53	106.37	109.31	109.31	1,279,696
2017-11-06	114.24	116.41	113.42	115.79	115.79	596,406
2017-11-03	113.13	114.40	112.27	114.33	114.33	378,414
2017-11-02	113.60	114.65	111.26	112.70	112.70	206,111
2017-11-01	117.05	117.05	113.12	113.77	113.77	265,221
2017-10-31	114.05	117.44	113.82	115.99	115.99	498,524
2017-10-30	111.40	111.73	109.79	110.47	110.47	192,701
2017-10-27	111.49	111.97	110.56	111.61	111.61	225,375
2017-10-26	111.05	111.77	110.21	111.48	111.48	206,651
2017-10-25	111.78	112.49	110.12	110.80	110.80	202,276
2017-10-24	111.78	112.32	111.34	111.78	111.78	174,739
2017-10-23	111.18	111.68	110.42	111.46	111.46	119,933
2017-10-20	112.56	112.67	111.23	111.38	111.38	182,305
2017-10-19	112.07	112.63	110.57	112.13	112.13	170,194
2017-10-18	111.47	113.12	111.15	112.76	112.76	218,272
2017-10-17	109.86	110.94	109.12	110.88	110.88	127,729
2017-10-16	110.15	110.52	109.60	110.16	110.16	291,793
2017-10-13	110.66	110.66	109.59	109.79	109.79	162,607
2017-10-12	111.29	111.36	109.99	110.09	110.09	170,458
2017-10-11	110.63	111.36	110.21	111.30	111.30	272,836
2017-10-10	110.64	110.64	108.98	110.27	110.27	146,224
2017-10-09	110.99	110.99	109.79	109.91	109.91	108,970
2017-10-06	110.30	111.62	110.01	110.76	110.76	272,700
2017-10-05	111.66	112.06	110.81	111.02	111.02	183,821
2017-10-04	111.00	112.53	110.94	111.40	111.40	348,069
2017-10-03	109.91	111.11	109.36	110.80	110.80	542,290
2017-10-02	108.48	111.23	108.41	109.88	109.88	393,502
2017-09-29	108.96	109.68	107.11	108.58	108.58	269,442
2017-09-28	106.72	109.89	106.26	109.04	109.04	315,938
2017-09-27	106.82	107.44	105.77	106.76	106.76	306,997

← NewerPage 38 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.