Zebra Technologies Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-04-06	90.500	93.270	90.171	92.730	92.730	222,882
2017-04-05	92.070	92.790	90.305	90.610	90.610	562,740
2017-04-04	91.250	92.400	90.930	91.680	91.680	350,841
2017-04-03	91.160	92.110	90.830	91.430	91.430	429,407
2017-03-31	89.690	91.530	89.110	91.250	91.250	313,785
2017-03-30	88.800	90.470	88.800	89.560	89.560	312,157
2017-03-29	88.630	88.980	87.573	88.830	88.830	257,690
2017-03-28	86.920	88.860	86.310	88.580	88.580	284,865
2017-03-27	85.920	87.060	84.320	86.500	86.500	217,876
2017-03-24	87.220	87.790	86.070	86.730	86.730	172,219
2017-03-23	86.660	87.860	86.300	86.880	86.880	195,126
2017-03-22	85.970	87.050	85.000	86.860	86.860	285,511
2017-03-21	90.370	90.970	85.880	86.150	86.150	366,079
2017-03-20	90.760	91.230	89.920	90.070	90.070	180,472
2017-03-17	91.640	92.000	90.230	90.750	90.750	435,487
2017-03-16	90.460	92.070	90.020	91.310	91.310	327,931
2017-03-15	89.550	91.430	87.910	90.890	90.890	440,820
2017-03-14	88.890	89.410	87.990	88.930	88.930	200,763
2017-03-13	89.600	89.960	88.580	89.270	89.270	154,542
2017-03-10	88.890	89.450	88.390	89.280	89.280	223,768
2017-03-09	87.960	89.110	87.780	88.580	88.580	218,837
2017-03-08	88.000	88.860	86.460	88.310	88.310	335,427
2017-03-07	88.270	89.220	87.980	88.020	88.020	315,428
2017-03-06	89.190	89.190	88.140	88.450	88.450	248,562
2017-03-03	89.010	90.020	88.610	89.350	89.350	250,271
2017-03-02	90.590	90.590	88.230	88.980	88.980	390,670
2017-03-01	91.380	91.920	90.270	90.710	90.710	602,582
2017-02-28	92.010	92.440	90.700	90.710	90.710	424,525
2017-02-27	93.000	93.100	91.730	92.390	92.390	648,039
2017-02-24	89.990	93.040	89.350	92.940	92.940	1,079,884
2017-02-23	90.000	93.610	88.507	89.900	89.900	918,870
2017-02-22	86.480	86.770	84.900	85.730	85.730	358,164
2017-02-21	86.210	86.765	85.570	86.680	86.680	360,494
2017-02-17	84.740	85.990	84.360	85.990	85.990	236,396
2017-02-16	85.730	85.950	84.940	85.230	85.230	369,713
2017-02-15	84.450	85.830	84.450	85.810	85.810	213,959
2017-02-14	85.320	85.630	84.845	85.370	85.370	200,808
2017-02-13	85.160	85.980	84.750	85.320	85.320	172,480
2017-02-10	84.990	85.315	84.010	85.030	85.030	184,733
2017-02-09	83.490	84.960	83.050	84.630	84.630	202,357
2017-02-08	83.500	83.910	82.490	83.530	83.530	208,452
2017-02-07	83.410	83.820	82.500	83.580	83.580	160,133
2017-02-06	83.180	84.390	82.430	83.070	83.070	198,115
2017-02-03	83.040	83.685	82.780	83.490	83.490	360,309
2017-02-02	82.530	83.460	81.020	82.770	82.770	406,660
2017-02-01	84.500	84.930	82.520	82.610	82.610	434,643
2017-01-31	84.510	84.640	82.430	83.670	83.670	294,020
2017-01-30	83.880	84.670	82.500	84.480	84.480	264,513
2017-01-27	84.790	84.980	82.460	84.560	84.560	261,273
2017-01-26	84.940	85.420	84.480	84.680	84.680	157,420
2017-01-25	85.550	85.550	84.130	85.070	85.070	294,094
2017-01-24	84.590	85.780	83.940	84.980	84.980	280,229
2017-01-23	83.310	84.210	81.731	84.190	84.190	337,862
2017-01-20	84.060	84.290	83.100	83.470	83.470	187,047
2017-01-19	83.910	84.830	83.427	83.750	83.750	224,740
2017-01-18	83.070	84.140	83.020	83.970	83.970	274,766
2017-01-17	83.510	84.290	82.730	82.980	82.980	199,514
2017-01-13	84.190	85.070	83.860	83.890	83.890	402,393
2017-01-12	84.520	84.800	81.630	83.760	83.760	456,536
2017-01-11	85.230	86.850	84.820	84.990	84.990	346,161

← NewerPage 41 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.