Zebra Technologies Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-01-10	86.450	86.450	85.260	85.440	85.440	420,491
2017-01-09	85.680	86.740	85.240	85.970	85.970	263,349
2017-01-06	84.990	86.230	84.030	85.960	85.960	308,306
2017-01-05	86.530	87.200	84.320	84.750	84.750	486,564
2017-01-04	85.750	88.030	85.750	87.030	87.030	463,546
2017-01-03	86.580	87.280	85.600	86.250	86.250	388,182
2016-12-30	86.060	86.300	85.330	85.760	85.760	219,792
2016-12-29	85.410	86.250	84.610	85.940	85.940	177,385
2016-12-28	87.190	88.000	85.310	85.610	85.610	144,068
2016-12-27	86.690	87.670	85.330	87.050	87.050	154,339
2016-12-23	86.070	86.570	85.720	86.420	86.420	106,181
2016-12-22	87.050	87.530	85.880	86.170	86.170	246,727
2016-12-21	87.150	87.940	86.590	86.770	86.770	253,891
2016-12-20	87.380	87.950	85.910	87.490	87.490	375,346
2016-12-19	84.970	86.550	82.965	86.280	86.280	426,449
2016-12-16	85.110	85.610	84.090	84.520	84.520	630,582
2016-12-15	84.670	85.370	84.210	85.200	85.200	335,122
2016-12-14	84.130	85.110	80.610	84.530	84.530	414,535
2016-12-13	83.400	85.010	82.995	84.500	84.500	382,317
2016-12-12	83.430	83.990	82.457	82.800	82.800	369,106
2016-12-09	84.160	85.380	82.860	83.270	83.270	310,179
2016-12-08	83.380	83.873	82.510	83.390	83.390	299,605
2016-12-07	81.500	83.150	79.980	82.920	82.920	465,627
2016-12-06	81.390	82.180	79.820	81.610	81.610	351,497
2016-12-05	78.840	81.210	78.460	80.940	80.940	532,709
2016-12-02	76.830	78.710	75.700	78.350	78.350	366,117
2016-12-01	79.820	79.820	76.640	76.840	76.840	640,901
2016-11-30	79.320	79.840	78.420	79.050	79.050	424,925
2016-11-29	77.800	79.260	77.520	78.810	78.810	455,994
2016-11-28	78.590	78.960	77.275	78.120	78.120	458,245
2016-11-25	79.100	79.180	75.938	79.100	79.100	183,913
2016-11-23	77.030	79.120	77.000	79.100	79.100	699,640
2016-11-22	76.040	77.210	75.650	77.110	77.110	378,733
2016-11-21	75.490	76.105	74.920	75.430	75.430	440,592
2016-11-18	73.510	75.800	72.729	75.010	75.010	509,615
2016-11-17	72.970	74.190	71.550	73.940	73.940	718,236
2016-11-16	75.400	75.880	72.220	72.950	72.950	1,273,479
2016-11-15	67.920	76.610	67.280	75.460	75.460	3,211,556
2016-11-14	67.180	67.180	65.690	66.810	66.810	686,564
2016-11-11	67.960	68.200	66.460	66.880	66.880	787,689
2016-11-10	67.840	69.680	67.550	68.180	68.180	952,858
2016-11-09	63.970	67.640	63.540	67.150	67.150	370,215
2016-11-08	64.710	65.270	63.810	64.810	64.810	394,491
2016-11-07	64.040	65.290	63.795	64.690	64.690	533,017
2016-11-04	64.290	64.445	62.910	62.970	62.970	497,382
2016-11-03	65.460	66.060	63.870	64.080	64.080	453,379
2016-11-02	66.240	66.480	64.470	65.450	65.450	595,963
2016-11-01	65.700	66.630	65.030	66.580	66.580	486,985
2016-10-31	66.030	66.990	65.680	65.840	65.840	403,883
2016-10-28	66.500	67.380	65.880	66.270	66.270	230,942
2016-10-27	67.460	67.460	66.170	66.330	66.330	198,593
2016-10-26	64.670	67.380	64.670	67.150	67.150	349,805
2016-10-25	65.450	65.740	64.860	65.070	65.070	237,561
2016-10-24	64.910	65.955	64.910	65.430	65.430	218,723
2016-10-21	65.070	65.310	64.480	64.700	64.700	261,553
2016-10-20	65.120	66.030	65.120	65.270	65.270	297,472
2016-10-19	65.420	66.040	64.940	65.460	65.460	204,850
2016-10-18	66.150	66.150	64.900	65.360	65.360	195,255
2016-10-17	65.130	65.500	64.800	65.280	65.280	188,499
2016-10-14	65.570	66.820	64.410	65.010	65.010	289,382

← NewerPage 42 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.