Zebra Technologies Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-07-03	100.91	101.19	99.005	99.690	99.690	169,393
2017-06-30	100.64	101.66	99.740	100.52	100.52	457,084
2017-06-29	102.05	102.39	99.080	100.23	100.23	646,262
2017-06-28	101.76	102.67	100.73	102.00	102.00	351,449
2017-06-27	104.25	105.45	101.31	101.43	101.43	226,661
2017-06-26	105.58	106.62	103.68	104.19	104.19	223,294
2017-06-23	105.45	106.50	104.39	105.25	105.25	572,682
2017-06-22	104.94	105.94	103.69	105.08	105.08	320,812
2017-06-21	106.20	106.40	104.68	105.15	105.15	295,974
2017-06-20	105.85	106.54	105.30	105.83	105.83	326,120
2017-06-19	105.16	106.48	104.79	106.00	106.00	519,040
2017-06-16	103.91	105.53	102.89	104.30	104.30	682,683
2017-06-15	101.70	104.44	101.01	104.40	104.40	283,636
2017-06-14	105.53	105.53	102.18	103.00	103.00	331,244
2017-06-13	105.20	105.45	104.03	104.78	104.78	297,861
2017-06-12	105.43	105.59	101.75	104.14	104.14	437,060
2017-06-09	108.11	109.30	104.45	106.09	106.09	526,098
2017-06-08	106.60	108.20	106.03	108.03	108.03	438,434
2017-06-07	105.79	106.84	104.92	106.57	106.57	430,953
2017-06-06	105.03	106.18	105.03	105.24	105.24	308,457
2017-06-05	108.04	108.36	105.81	105.90	105.90	273,108
2017-06-02	108.33	108.76	107.38	107.75	107.75	346,151
2017-06-01	105.07	108.27	104.48	108.14	108.14	494,023
2017-05-31	105.05	105.95	102.10	104.34	104.34	565,058
2017-05-30	105.55	107.15	105.01	106.73	106.73	274,345
2017-05-26	106.05	106.50	105.00	105.92	105.92	237,934
2017-05-25	105.00	107.27	104.51	106.30	106.30	427,935
2017-05-24	102.05	104.47	102.00	104.41	104.41	340,977
2017-05-23	104.28	104.28	101.65	102.28	102.28	305,871
2017-05-22	99.070	103.78	98.950	103.68	103.68	655,359
2017-05-19	98.780	99.275	98.130	98.480	98.480	266,695
2017-05-18	97.570	99.000	96.520	98.110	98.110	293,764
2017-05-17	99.280	99.355	96.765	98.110	98.110	440,556
2017-05-16	101.00	101.00	99.765	100.50	100.50	290,738
2017-05-15	99.730	100.99	99.680	100.69	100.69	357,519
2017-05-12	98.940	99.730	98.350	99.640	99.640	229,791
2017-05-11	98.280	99.425	97.200	99.100	99.100	315,686
2017-05-10	97.460	100.19	97.150	98.870	98.870	578,613
2017-05-09	99.000	99.000	96.520	98.450	98.450	957,815
2017-05-08	96.700	96.940	94.630	96.690	96.690	414,687
2017-05-05	94.610	96.650	94.340	96.560	96.560	315,044
2017-05-04	94.170	94.360	92.780	94.290	94.290	209,094
2017-05-03	93.220	94.030	92.661	93.940	93.940	202,569
2017-05-02	95.340	95.430	92.820	93.860	93.860	284,861
2017-05-01	94.570	96.260	93.860	94.850	94.850	273,029
2017-04-28	94.130	94.535	93.110	94.270	94.270	309,964
2017-04-27	94.260	95.270	93.380	94.160	94.160	291,863
2017-04-26	95.380	96.540	93.650	93.840	93.840	245,658
2017-04-25	93.300	96.000	93.300	95.040	95.040	358,172
2017-04-24	91.910	93.220	91.120	93.020	93.020	304,626
2017-04-21	90.840	91.140	89.745	90.970	90.970	215,296
2017-04-20	90.760	91.365	90.560	90.820	90.820	271,451
2017-04-19	90.140	90.540	89.770	90.410	90.410	232,660
2017-04-18	88.820	90.000	88.410	89.890	89.890	197,806
2017-04-17	88.000	88.950	87.270	88.880	88.880	236,183
2017-04-13	88.560	89.130	86.820	87.330	87.330	323,622
2017-04-12	91.760	92.610	88.650	88.710	88.710	314,079
2017-04-11	91.790	92.180	90.720	91.930	91.930	211,850
2017-04-10	92.090	93.290	91.590	92.130	92.130	156,968
2017-04-07	92.160	92.960	91.850	92.130	92.130	318,484

← NewerPage 40 of 79 · 4,733 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.