Zebra Technologies Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-09-26	106.70	107.75	105.94	106.16	106.16	350,950
2017-09-25	108.41	108.45	106.46	106.69	106.69	250,075
2017-09-22	107.30	109.19	106.77	108.91	108.91	179,099
2017-09-21	107.04	108.76	106.56	107.68	107.68	242,834
2017-09-20	108.39	108.39	106.42	106.86	106.86	342,764
2017-09-19	108.12	108.98	107.48	108.16	108.16	370,610
2017-09-18	106.04	108.14	105.90	108.04	108.04	507,497
2017-09-15	105.50	105.98	104.75	105.82	105.82	417,060
2017-09-14	104.27	105.52	103.51	105.48	105.48	361,647
2017-09-13	102.82	104.36	102.40	104.20	104.20	403,597
2017-09-12	103.69	104.30	102.18	103.45	103.45	187,467
2017-09-11	100.99	103.50	100.91	103.13	103.13	280,089
2017-09-08	100.39	100.72	99.590	99.760	99.760	155,179
2017-09-07	101.12	101.12	100.12	100.75	100.75	201,329
2017-09-06	100.87	101.57	100.03	100.85	100.85	295,880
2017-09-05	104.20	104.38	99.870	100.74	100.74	242,056
2017-09-01	103.39	104.54	102.79	104.18	104.18	206,499
2017-08-31	102.02	103.37	101.72	103.09	103.09	256,303
2017-08-30	101.73	102.39	101.37	101.98	101.98	239,547
2017-08-29	102.20	102.60	101.17	101.59	101.59	272,274
2017-08-28	102.80	103.31	102.56	102.82	102.82	274,163
2017-08-25	103.01	103.49	102.60	102.77	102.77	193,074
2017-08-24	103.00	103.60	102.25	102.48	102.48	252,916
2017-08-23	102.70	104.04	102.69	102.93	102.93	171,727
2017-08-22	102.92	103.90	102.31	103.29	103.29	213,140
2017-08-21	102.94	103.72	102.15	102.20	102.20	428,194
2017-08-18	102.54	103.79	101.92	102.92	102.92	258,533
2017-08-17	106.12	106.12	103.03	103.07	103.07	254,657
2017-08-16	106.15	108.99	105.69	106.44	106.44	508,812
2017-08-15	103.56	107.15	101.38	106.10	106.10	555,073
2017-08-14	105.53	105.53	103.16	103.19	103.19	376,806
2017-08-11	102.47	105.16	102.24	103.49	103.49	365,068
2017-08-10	103.11	104.99	102.04	102.50	102.50	420,540
2017-08-09	107.06	107.29	102.88	103.84	103.84	677,276
2017-08-08	99.000	107.35	98.500	106.65	106.65	1,203,860
2017-08-07	96.280	97.550	94.780	97.250	97.250	782,276
2017-08-04	96.000	97.480	95.580	96.200	96.200	407,681
2017-08-03	97.480	98.020	95.880	95.970	95.970	301,973
2017-08-02	101.29	101.29	97.020	97.750	97.750	424,018
2017-08-01	102.10	102.25	101.10	101.15	101.15	265,197
2017-07-31	102.85	103.12	101.69	101.72	101.72	269,149
2017-07-28	102.52	103.69	101.45	102.76	102.76	388,113
2017-07-27	100.58	103.13	100.54	102.77	102.77	414,079
2017-07-26	100.39	101.07	99.860	100.06	100.06	217,357
2017-07-25	100.77	100.77	99.610	100.22	100.22	583,766
2017-07-24	98.850	100.68	98.850	100.32	100.32	306,802
2017-07-21	100.18	100.18	98.410	98.830	98.830	313,318
2017-07-20	100.71	100.78	99.710	100.00	100.00	288,799
2017-07-19	100.53	101.21	99.950	100.62	100.62	294,624
2017-07-18	100.85	101.20	99.770	100.52	100.52	224,704
2017-07-17	102.35	102.79	100.62	100.72	100.72	174,346
2017-07-14	100.43	102.26	100.35	102.10	102.10	250,054
2017-07-13	100.51	101.01	99.940	100.18	100.18	274,230
2017-07-12	101.58	102.22	100.48	100.52	100.52	262,649
2017-07-11	100.00	101.84	99.530	100.67	100.67	443,415
2017-07-10	99.660	100.27	99.065	100.03	100.03	322,205
2017-07-07	99.190	100.60	97.851	99.850	99.850	321,515
2017-07-06	99.330	99.790	97.826	98.660	98.660	341,629
2017-07-05	99.730	100.48	98.610	99.860	99.860	351,178
2017-07-03	100.91	101.19	99.005	99.690	99.690	169,393

← NewerPage 39 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.