Zebra Technologies Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2016-04-25	65.180	65.200	62.910	63.660	63.660	338,208
2016-04-22	64.460	65.750	63.980	65.260	65.260	671,121
2016-04-21	64.590	65.250	64.260	64.700	64.700	492,205
2016-04-20	64.280	65.000	64.100	64.470	64.470	1,340,726
2016-04-19	64.380	65.500	63.600	64.350	64.350	1,148,186
2016-04-18	64.100	64.680	63.550	64.010	64.010	728,908
2016-04-15	64.660	65.020	63.870	64.370	64.370	442,256
2016-04-14	67.790	68.025	64.380	65.060	65.060	898,080
2016-04-13	66.370	68.490	65.800	68.060	68.060	673,887
2016-04-12	66.000	66.430	64.470	65.910	65.910	216,998
2016-04-11	66.430	67.650	65.840	65.950	65.950	205,555
2016-04-08	66.690	67.410	65.380	66.030	66.030	228,802
2016-04-07	66.140	66.860	65.220	65.980	65.980	389,256
2016-04-06	65.840	66.840	64.440	66.790	66.790	214,226
2016-04-05	65.840	66.010	65.020	65.720	65.720	338,648
2016-04-04	68.170	68.400	66.120	66.710	66.710	446,899
2016-04-01	68.010	68.300	66.510	68.150	68.150	454,899
2016-03-31	67.870	69.270	67.840	69.000	69.000	556,809
2016-03-30	69.090	69.495	67.580	67.950	67.950	490,951
2016-03-29	66.570	68.850	66.280	68.590	68.590	517,503
2016-03-28	68.350	68.860	66.880	67.510	67.510	371,183
2016-03-24	68.480	68.500	67.330	68.190	68.190	425,537
2016-03-23	68.570	69.140	67.880	67.900	67.900	605,264
2016-03-22	68.010	69.700	68.010	69.150	69.150	416,332
2016-03-21	67.490	68.530	67.240	68.520	68.520	322,347
2016-03-18	65.530	67.920	65.230	67.790	67.790	691,065
2016-03-17	65.570	66.580	64.550	66.040	66.040	724,774
2016-03-16	63.130	65.690	62.660	65.580	65.580	580,632
2016-03-15	65.170	65.740	62.800	63.420	63.420	609,220
2016-03-14	66.800	67.160	65.400	65.830	65.830	456,613
2016-03-11	64.960	67.110	64.400	67.010	67.010	360,598
2016-03-10	65.580	65.865	62.730	64.190	64.190	492,062
2016-03-09	63.780	65.240	62.770	65.090	65.090	419,230
2016-03-08	66.840	67.710	63.410	63.530	63.530	709,653
2016-03-07	65.080	67.450	64.520	67.440	67.440	559,133
2016-03-04	66.530	67.190	64.700	65.410	65.410	614,016
2016-03-03	65.470	66.814	65.270	66.510	66.510	625,424
2016-03-02	63.060	65.570	62.350	65.480	65.480	546,918
2016-03-01	62.260	63.050	61.290	62.890	62.890	737,597
2016-02-29	59.570	61.970	59.180	61.780	61.780	853,365
2016-02-26	59.660	60.193	58.230	59.530	59.530	1,158,823
2016-02-25	69.370	70.295	58.620	59.780	59.780	2,665,531
2016-02-24	68.100	70.170	66.980	70.040	70.040	887,063
2016-02-23	68.070	69.330	67.420	68.860	68.860	604,016
2016-02-22	68.100	69.520	67.100	68.310	68.310	582,533
2016-02-19	66.270	67.380	64.220	67.270	67.270	511,746
2016-02-18	67.120	67.760	66.012	66.760	66.760	653,154
2016-02-17	65.280	67.220	64.140	67.050	67.050	956,263
2016-02-16	60.150	64.600	59.590	64.390	64.390	852,335
2016-02-12	58.880	59.910	57.680	59.310	59.310	576,910
2016-02-11	56.350	58.520	56.030	57.640	57.640	881,221
2016-02-10	55.250	58.750	54.830	57.800	57.800	890,252
2016-02-09	53.440	54.990	52.140	54.680	54.680	662,575
2016-02-08	56.360	56.620	53.750	54.440	54.440	728,786
2016-02-05	60.810	60.885	57.075	57.380	57.380	877,571
2016-02-04	59.400	62.380	58.970	61.010	61.010	864,605
2016-02-03	58.200	59.740	56.500	59.690	59.690	721,691
2016-02-02	58.900	59.540	57.690	57.930	57.930	875,717
2016-02-01	59.460	60.460	58.674	60.020	60.020	725,798
2016-01-29	56.110	60.470	56.110	60.400	60.400	678,349

← NewerPage 45 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.