Zebra Technologies Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2016-10-13	65.890	65.890	63.850	64.880	64.880	491,148
2016-10-12	66.730	67.130	66.180	66.570	66.570	436,919
2016-10-11	68.570	68.580	65.860	66.810	66.810	682,853
2016-10-10	69.290	69.930	68.640	68.680	68.680	215,458
2016-10-07	68.900	69.140	67.870	68.720	68.720	287,344
2016-10-06	69.970	70.060	68.880	69.060	69.060	395,376
2016-10-05	69.980	70.950	68.610	70.000	70.000	398,343
2016-10-04	69.930	70.610	69.340	69.410	69.410	257,645
2016-10-03	69.140	70.530	69.065	69.920	69.920	334,268
2016-09-30	69.180	69.835	68.775	69.610	69.610	394,856
2016-09-29	69.620	69.890	68.670	69.040	69.040	233,874
2016-09-28	69.280	70.300	69.195	69.840	69.840	317,990
2016-09-27	68.430	69.545	68.360	68.950	68.950	190,561
2016-09-26	68.840	69.230	68.270	68.570	68.570	259,516
2016-09-23	70.600	71.090	68.890	69.000	69.000	239,652
2016-09-22	71.000	71.420	70.410	71.060	71.060	335,444
2016-09-21	68.700	70.570	68.700	70.440	70.440	317,713
2016-09-20	69.140	69.140	68.110	68.560	68.560	295,108
2016-09-19	67.350	69.510	66.720	68.770	68.770	482,097
2016-09-16	66.720	67.390	66.400	67.260	67.260	412,544
2016-09-15	65.130	67.430	64.620	67.140	67.140	324,973
2016-09-14	66.300	66.360	64.870	65.120	65.120	432,170
2016-09-13	66.560	67.030	65.820	66.180	66.180	368,021
2016-09-12	65.460	67.270	65.460	66.880	66.880	596,282
2016-09-09	67.950	68.350	65.830	66.120	66.120	503,273
2016-09-08	68.980	69.040	67.980	68.190	68.190	455,729
2016-09-07	68.710	69.548	68.350	68.950	68.950	564,887
2016-09-06	69.560	70.230	68.990	69.230	69.230	378,344
2016-09-02	69.620	69.930	68.890	69.630	69.630	676,014
2016-09-01	69.710	70.660	68.440	69.290	69.290	695,005
2016-08-31	70.480	70.520	69.490	69.960	69.960	465,118
2016-08-30	70.720	71.420	70.240	70.870	70.870	389,089
2016-08-29	70.450	71.610	70.054	71.190	71.190	247,309
2016-08-26	69.800	70.720	69.550	70.450	70.450	420,814
2016-08-25	68.520	70.120	68.231	69.960	69.960	475,894
2016-08-24	69.130	69.520	68.760	68.920	68.920	354,874
2016-08-23	69.150	69.640	68.355	69.390	69.390	290,144
2016-08-22	68.690	68.771	67.810	68.550	68.550	417,199
2016-08-19	66.470	68.950	66.470	68.890	68.890	642,118
2016-08-18	66.890	67.470	66.295	66.850	66.850	655,228
2016-08-17	70.300	71.030	66.580	66.890	66.890	950,164
2016-08-16	68.440	70.250	67.940	70.190	70.190	762,776
2016-08-15	66.730	68.780	66.730	68.710	68.710	772,751
2016-08-12	64.660	67.000	64.269	66.720	66.720	852,445
2016-08-11	64.830	65.200	63.530	64.930	64.930	1,021,590
2016-08-10	63.490	67.270	62.700	64.820	64.820	1,824,824
2016-08-09	63.990	64.680	60.570	62.820	62.820	1,631,865
2016-08-08	57.430	58.150	57.120	57.990	57.990	778,477
2016-08-05	56.760	57.890	56.200	57.430	57.430	722,722
2016-08-04	56.000	56.725	55.410	56.600	56.600	753,241
2016-08-03	52.770	56.040	52.770	55.890	55.890	997,741
2016-08-02	53.740	53.899	52.320	52.510	52.510	508,615
2016-08-01	53.210	53.700	52.840	53.540	53.540	488,790
2016-07-29	53.000	53.330	52.525	53.010	53.010	368,710
2016-07-28	52.890	53.190	52.580	53.000	53.000	326,012
2016-07-27	53.000	53.720	52.420	52.970	52.970	660,651
2016-07-26	51.680	52.920	51.680	52.650	52.650	553,997
2016-07-25	51.000	51.950	50.930	51.680	51.680	487,836
2016-07-22	50.510	51.560	50.070	51.210	51.210	317,251
2016-07-21	51.100	51.910	50.440	50.630	50.630	420,715

← NewerPage 43 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.