Zebra Technologies Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2016-01-28	58.200	58.240	55.330	55.700	55.700	452,677
2016-01-27	58.000	59.330	57.120	57.270	57.270	937,749
2016-01-26	55.500	58.590	55.300	58.520	58.520	930,669
2016-01-25	55.890	56.950	55.150	55.380	55.380	952,994
2016-01-22	56.610	57.640	55.560	56.500	56.500	535,993
2016-01-21	57.250	57.730	55.500	55.560	55.560	784,557
2016-01-20	55.580	59.830	55.500	57.250	57.250	1,720,563
2016-01-19	57.120	58.680	55.567	56.670	56.670	1,211,283
2016-01-15	56.010	56.900	54.890	56.550	56.550	1,876,337
2016-01-14	56.810	59.050	55.940	57.830	57.830	780,531
2016-01-13	59.970	60.760	56.330	56.510	56.510	614,670
2016-01-12	59.570	60.280	58.355	59.850	59.850	561,372
2016-01-11	59.500	60.320	57.700	58.860	58.860	1,034,704
2016-01-08	59.800	59.980	58.970	59.250	59.250	1,035,186
2016-01-07	60.670	61.546	58.110	59.410	59.410	1,210,978
2016-01-06	63.570	64.320	61.550	62.230	62.230	882,046
2016-01-05	66.540	66.650	64.620	64.820	64.820	611,341
2016-01-04	67.680	67.680	65.620	66.490	66.490	656,466
2015-12-31	69.290	70.720	69.290	69.650	69.650	369,337
2015-12-30	69.840	70.400	69.400	69.450	69.450	308,720
2015-12-29	70.560	71.170	69.550	70.270	70.270	245,847
2015-12-28	70.770	70.880	69.715	70.090	70.090	460,777
2015-12-24	70.700	71.480	70.440	70.870	70.870	132,315
2015-12-23	70.390	71.760	68.900	71.020	71.020	592,504
2015-12-22	67.350	69.830	66.622	69.660	69.660	1,008,315
2015-12-21	65.290	67.670	64.410	67.600	67.600	1,680,840
2015-12-18	65.580	66.150	63.920	64.410	64.410	1,935,797
2015-12-17	70.290	70.740	66.370	66.450	66.450	1,157,355
2015-12-16	70.560	71.390	69.560	70.200	70.200	381,888
2015-12-15	69.560	70.264	68.390	70.000	70.000	854,437
2015-12-14	72.820	74.120	68.270	68.770	68.770	1,883,730
2015-12-11	74.850	74.860	72.405	72.530	72.530	864,565
2015-12-10	74.640	76.570	74.640	75.890	75.890	560,430
2015-12-09	75.170	77.770	74.340	74.640	74.640	569,507
2015-12-08	75.210	76.200	74.950	75.510	75.510	526,409
2015-12-07	77.350	78.140	75.610	76.150	76.150	648,327
2015-12-04	77.370	78.230	76.900	77.630	77.630	482,680
2015-12-03	78.260	78.800	76.690	77.220	77.220	392,517
2015-12-02	79.900	79.900	77.870	78.060	78.060	370,522
2015-12-01	80.310	81.000	79.360	79.890	79.890	329,579
2015-11-30	77.680	80.400	77.680	80.200	80.200	436,454
2015-11-27	78.550	78.550	77.140	77.720	77.720	175,694
2015-11-25	77.650	78.890	77.170	78.570	78.570	292,095
2015-11-24	75.070	78.200	74.000	77.840	77.840	431,769
2015-11-23	74.510	75.710	74.120	75.420	75.420	320,284
2015-11-20	75.860	76.738	74.750	74.890	74.890	303,485
2015-11-19	74.900	75.710	73.910	75.520	75.520	1,155,933
2015-11-18	73.970	75.420	73.100	75.190	75.190	334,178
2015-11-17	71.710	74.030	71.710	73.530	73.530	596,933
2015-11-16	68.600	72.720	68.575	72.200	72.200	1,308,606
2015-11-13	71.170	71.270	67.400	67.710	67.710	919,287
2015-11-12	75.570	75.960	70.920	71.040	71.040	676,179
2015-11-11	77.810	78.470	74.490	75.300	75.300	493,123
2015-11-10	80.690	82.900	75.020	75.780	75.780	1,518,616
2015-11-09	81.110	83.020	79.210	82.990	82.990	845,041
2015-11-06	79.530	81.910	79.030	81.450	81.450	584,254
2015-11-05	79.930	80.949	78.990	79.590	79.590	381,718
2015-11-04	78.750	80.430	78.200	79.680	79.680	521,054
2015-11-03	78.250	79.380	77.650	78.620	78.620	253,325
2015-11-02	76.990	78.770	76.990	78.620	78.620	497,291

← NewerPage 46 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.