Zebra Technologies Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2016-07-20	50.140	51.320	50.010	51.250	51.250	588,325
2016-07-19	50.210	51.150	49.960	50.050	50.050	436,493
2016-07-18	50.140	50.600	49.730	50.510	50.510	449,022
2016-07-15	49.400	50.130	49.130	49.990	49.990	754,471
2016-07-14	49.610	50.350	49.340	49.380	49.380	684,797
2016-07-13	49.690	50.722	48.780	49.190	49.190	451,111
2016-07-12	48.570	50.205	48.570	49.690	49.690	688,058
2016-07-11	48.320	48.860	48.050	48.230	48.230	469,132
2016-07-08	47.530	48.040	47.260	47.880	47.880	743,683
2016-07-07	47.130	47.740	46.420	46.990	46.990	1,104,448
2016-07-06	47.480	47.590	46.130	46.930	46.930	1,240,667
2016-07-05	49.500	49.960	47.000	47.610	47.610	994,659
2016-07-01	50.010	50.740	49.300	49.820	49.820	757,911
2016-06-30	49.890	50.600	48.640	50.100	50.100	1,017,292
2016-06-29	50.980	52.310	48.840	49.540	49.540	1,844,123
2016-06-28	49.610	50.830	49.380	50.760	50.760	1,299,461
2016-06-27	53.400	53.627	49.170	49.610	49.610	2,510,244
2016-06-24	56.740	57.350	54.150	54.550	54.550	2,037,266
2016-06-23	58.110	59.140	56.647	59.130	59.130	327,215
2016-06-22	57.160	57.950	57.030	57.600	57.600	407,516
2016-06-21	57.440	57.440	56.610	57.200	57.200	468,875
2016-06-20	57.660	58.020	56.860	57.560	57.560	468,125
2016-06-17	56.600	57.750	56.560	56.930	56.930	540,868
2016-06-16	55.580	56.730	55.245	56.620	56.620	658,186
2016-06-15	55.360	56.320	55.175	55.920	55.920	475,309
2016-06-14	55.310	55.975	54.940	55.250	55.250	869,820
2016-06-13	55.700	56.210	55.230	55.400	55.400	729,400
2016-06-10	55.530	56.180	54.950	56.020	56.020	869,433
2016-06-09	55.730	56.440	55.000	56.260	56.260	530,377
2016-06-08	55.630	56.210	55.440	56.050	56.050	611,650
2016-06-07	56.000	56.360	55.220	56.220	56.220	496,713
2016-06-06	55.030	56.160	54.680	55.880	55.880	530,869
2016-06-03	54.430	54.990	53.870	54.760	54.760	604,404
2016-06-02	53.380	54.400	53.100	54.310	54.310	429,171
2016-06-01	52.930	53.860	52.630	53.610	53.610	606,930
2016-05-31	52.940	53.290	52.750	53.110	53.110	547,422
2016-05-27	51.900	53.000	51.710	52.820	52.820	611,250
2016-05-26	51.780	52.060	51.330	51.850	51.850	452,152
2016-05-25	50.790	52.100	50.790	51.760	51.760	563,002
2016-05-24	50.720	51.500	50.500	50.770	50.770	589,466
2016-05-23	49.840	51.030	49.400	50.500	50.500	833,636
2016-05-20	48.910	50.480	48.910	49.930	49.930	913,834
2016-05-19	50.000	50.350	48.510	48.830	48.830	742,865
2016-05-18	49.420	50.450	49.420	49.990	49.990	1,003,774
2016-05-17	49.920	50.470	49.250	49.610	49.610	1,040,141
2016-05-16	50.640	51.155	49.595	49.840	49.840	1,159,387
2016-05-13	51.370	51.950	50.380	50.390	50.390	670,924
2016-05-12	51.520	51.900	50.830	51.700	51.700	1,169,309
2016-05-11	51.110	53.740	50.900	51.420	51.420	2,505,925
2016-05-10	55.010	56.090	51.160	51.460	51.460	5,280,007
2016-05-09	63.180	63.690	62.180	62.580	62.580	619,055
2016-05-06	62.820	63.750	62.120	63.450	63.450	443,257
2016-05-05	63.460	63.825	62.550	63.240	63.240	402,513
2016-05-04	62.770	64.120	62.720	63.050	63.050	451,342
2016-05-03	62.590	63.910	62.370	63.570	63.570	453,581
2016-05-02	62.710	63.370	61.770	63.190	63.190	392,409
2016-04-29	62.770	63.020	62.050	62.560	62.560	549,005
2016-04-28	63.370	64.240	62.660	62.800	62.800	575,082
2016-04-27	63.970	64.250	63.260	63.520	63.520	568,867
2016-04-26	64.020	64.375	62.500	64.100	64.100	995,665

← NewerPage 44 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.