Zebra Technologies Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2015-08-06 | 106.29 | 106.31 | 103.60 | 104.19 | 104.19 | 434,239 |
| 2015-08-05 | 105.50 | 107.63 | 105.34 | 105.89 | 105.89 | 422,702 |
| 2015-08-04 | 105.45 | 106.76 | 104.43 | 105.18 | 105.18 | 396,046 |
| 2015-08-03 | 107.75 | 107.75 | 104.31 | 105.68 | 105.68 | 353,421 |
| 2015-07-31 | 106.71 | 107.78 | 105.80 | 107.63 | 107.63 | 393,369 |
| 2015-07-30 | 105.64 | 106.73 | 104.69 | 105.97 | 105.97 | 370,245 |
| 2015-07-29 | 107.51 | 107.69 | 105.61 | 106.31 | 106.31 | 469,542 |
| 2015-07-28 | 106.67 | 108.17 | 106.02 | 107.51 | 107.51 | 407,808 |
| 2015-07-27 | 109.51 | 109.74 | 103.50 | 106.62 | 106.62 | 740,067 |
| 2015-07-24 | 112.97 | 113.90 | 110.40 | 110.89 | 110.89 | 279,732 |
| 2015-07-23 | 114.11 | 115.77 | 112.73 | 112.85 | 112.85 | 268,647 |
| 2015-07-22 | 114.14 | 114.75 | 113.00 | 113.71 | 113.71 | 372,334 |
| 2015-07-21 | 115.46 | 116.27 | 114.32 | 114.53 | 114.53 | 412,203 |
| 2015-07-20 | 115.00 | 117.00 | 114.57 | 115.38 | 115.38 | 439,299 |
| 2015-07-17 | 114.41 | 114.89 | 112.10 | 114.18 | 114.18 | 377,732 |
| 2015-07-16 | 113.17 | 114.64 | 112.42 | 114.10 | 114.10 | 269,517 |
| 2015-07-15 | 114.61 | 114.61 | 111.76 | 111.99 | 111.99 | 300,906 |
| 2015-07-14 | 110.85 | 114.43 | 110.77 | 114.06 | 114.06 | 410,580 |
| 2015-07-13 | 111.17 | 111.55 | 110.17 | 110.51 | 110.51 | 332,646 |
| 2015-07-10 | 109.66 | 109.98 | 106.65 | 109.75 | 109.75 | 574,106 |
| 2015-07-09 | 109.62 | 110.07 | 108.26 | 108.44 | 108.44 | 419,361 |
| 2015-07-08 | 111.69 | 112.06 | 108.13 | 108.47 | 108.47 | 416,356 |
| 2015-07-07 | 112.20 | 112.43 | 109.40 | 112.32 | 112.32 | 285,806 |
| 2015-07-06 | 111.63 | 112.86 | 110.34 | 111.84 | 111.84 | 307,017 |
| 2015-07-02 | 113.35 | 113.52 | 110.56 | 112.43 | 112.43 | 362,208 |
| 2015-07-01 | 112.62 | 115.45 | 112.12 | 112.81 | 112.81 | 418,342 |
| 2015-06-30 | 109.55 | 112.11 | 109.55 | 111.05 | 111.05 | 725,504 |
| 2015-06-29 | 112.23 | 113.32 | 108.89 | 109.00 | 109.00 | 511,195 |
| 2015-06-26 | 114.66 | 115.26 | 112.36 | 113.00 | 113.00 | 460,608 |
| 2015-06-25 | 115.41 | 115.41 | 113.10 | 114.71 | 114.71 | 329,955 |
| 2015-06-24 | 117.82 | 118.10 | 115.16 | 115.43 | 115.43 | 280,122 |
| 2015-06-23 | 118.71 | 119.47 | 116.30 | 117.92 | 117.92 | 445,367 |
| 2015-06-22 | 117.10 | 118.51 | 115.14 | 118.19 | 118.19 | 468,507 |
| 2015-06-19 | 115.67 | 116.85 | 114.62 | 116.58 | 116.58 | 604,159 |
| 2015-06-18 | 113.00 | 115.53 | 112.51 | 115.23 | 115.23 | 590,286 |
| 2015-06-17 | 113.84 | 114.91 | 112.57 | 112.97 | 112.97 | 260,554 |
| 2015-06-16 | 115.00 | 116.02 | 113.31 | 113.68 | 113.68 | 274,387 |
| 2015-06-15 | 114.09 | 114.36 | 112.21 | 114.26 | 114.26 | 215,337 |
| 2015-06-12 | 114.25 | 115.56 | 114.04 | 114.65 | 114.65 | 195,275 |
| 2015-06-11 | 116.07 | 116.92 | 114.71 | 115.57 | 115.57 | 374,797 |
| 2015-06-10 | 112.80 | 115.91 | 112.80 | 115.68 | 115.68 | 555,059 |
| 2015-06-09 | 113.02 | 113.10 | 110.23 | 112.48 | 112.48 | 334,692 |
| 2015-06-08 | 114.31 | 114.76 | 112.39 | 112.95 | 112.95 | 305,595 |
| 2015-06-05 | 113.51 | 114.35 | 112.37 | 114.29 | 114.29 | 336,747 |
| 2015-06-04 | 113.95 | 114.51 | 112.80 | 113.47 | 113.47 | 274,291 |
| 2015-06-03 | 114.85 | 115.21 | 114.00 | 114.07 | 114.07 | 515,818 |
| 2015-06-02 | 109.78 | 114.82 | 108.79 | 114.09 | 114.09 | 856,595 |
| 2015-06-01 | 110.29 | 111.18 | 109.28 | 110.34 | 110.34 | 354,150 |
| 2015-05-29 | 110.28 | 111.11 | 109.64 | 109.64 | 109.64 | 458,874 |
| 2015-05-28 | 107.23 | 109.68 | 107.08 | 109.40 | 109.40 | 344,573 |
| 2015-05-27 | 108.00 | 108.00 | 106.61 | 107.23 | 107.23 | 708,627 |
| 2015-05-26 | 109.38 | 109.38 | 107.40 | 107.99 | 107.99 | 318,474 |
| 2015-05-22 | 109.33 | 110.31 | 108.68 | 109.65 | 109.65 | 264,121 |
| 2015-05-21 | 109.02 | 109.85 | 107.33 | 109.34 | 109.34 | 487,653 |
| 2015-05-20 | 109.75 | 110.82 | 108.87 | 108.98 | 108.98 | 594,544 |
| 2015-05-19 | 109.80 | 110.81 | 109.31 | 109.67 | 109.67 | 443,064 |
| 2015-05-18 | 109.60 | 111.45 | 109.35 | 109.74 | 109.74 | 639,312 |
| 2015-05-15 | 108.06 | 109.75 | 108.06 | 109.49 | 109.49 | 651,106 |
| 2015-05-14 | 106.65 | 109.77 | 105.27 | 108.20 | 108.20 | 1,066,374 |
| 2015-05-13 | 98.410 | 107.08 | 98.120 | 106.75 | 106.75 | 2,153,452 |
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.