Zebra Technologies Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2015-02-13	89.750	90.700	88.760	90.525	90.525	333,571
2015-02-12	88.900	89.980	88.550	89.470	89.470	427,238
2015-02-11	88.100	88.360	87.560	88.270	88.270	309,360
2015-02-10	88.280	88.280	87.450	88.090	88.090	343,552
2015-02-09	86.920	88.170	86.460	87.425	87.425	504,387
2015-02-06	86.640	87.440	86.155	87.150	87.150	446,128
2015-02-05	86.810	88.105	86.040	86.960	86.960	908,466
2015-02-04	86.010	86.633	85.765	86.500	86.500	463,675
2015-02-03	84.320	86.700	84.024	86.630	86.630	394,798
2015-02-02	83.580	84.090	82.120	84.070	84.070	493,739
2015-01-30	83.120	83.990	82.550	83.460	83.460	500,576
2015-01-29	84.360	84.360	82.310	83.670	83.670	381,626
2015-01-28	85.200	85.660	84.060	84.175	84.175	387,270
2015-01-27	83.530	84.690	82.930	84.610	84.610	355,257
2015-01-26	84.170	84.920	82.950	84.540	84.540	372,575
2015-01-23	84.650	85.000	84.020	84.190	84.190	371,608
2015-01-22	83.040	85.060	81.450	84.960	84.960	594,018
2015-01-21	81.810	82.970	81.220	82.730	82.730	259,055
2015-01-20	83.250	83.840	81.230	82.150	82.150	328,175
2015-01-16	81.000	83.020	80.850	82.910	82.910	474,733
2015-01-15	81.350	83.010	80.270	81.280	81.280	675,872
2015-01-14	81.420	82.400	80.430	81.230	81.230	376,685
2015-01-13	80.980	83.220	80.980	82.540	82.540	856,008
2015-01-12	80.390	81.360	80.390	80.660	80.660	638,226
2015-01-09	79.460	80.790	78.840	80.540	80.540	561,340
2015-01-08	78.660	79.810	78.590	79.380	79.380	324,543
2015-01-07	76.380	78.140	75.510	77.720	77.720	467,990
2015-01-06	76.280	76.280	74.400	75.790	75.790	527,658
2015-01-05	76.690	77.000	75.740	76.340	76.340	420,300
2015-01-02	77.990	78.420	76.060	77.430	77.430	411,974
2014-12-31	78.340	78.810	77.370	77.410	77.410	281,976
2014-12-30	77.680	78.890	77.560	78.320	78.320	286,018
2014-12-29	78.000	78.290	77.470	78.050	78.050	158,543
2014-12-26	78.590	78.980	77.910	78.100	78.100	242,870
2014-12-24	78.030	78.790	77.400	78.330	78.330	120,128
2014-12-23	78.990	79.110	77.850	78.080	78.080	308,137
2014-12-22	78.280	78.940	77.680	78.345	78.345	241,435
2014-12-19	78.090	78.750	77.580	78.100	78.100	749,035
2014-12-18	77.270	78.010	76.893	77.950	77.950	409,263
2014-12-17	74.720	76.410	74.720	76.180	76.180	451,993
2014-12-16	74.130	75.150	72.600	75.010	75.010	746,649
2014-12-15	74.700	75.480	73.730	74.670	74.670	716,393
2014-12-12	74.900	75.520	74.060	74.090	74.090	366,193
2014-12-11	76.000	76.430	75.600	75.830	75.830	448,874
2014-12-10	75.960	77.010	75.020	75.480	75.480	445,077
2014-12-09	74.220	76.250	73.640	76.170	76.170	471,678
2014-12-08	76.240	76.950	74.880	75.280	75.280	311,313
2014-12-05	76.900	77.280	76.180	76.490	76.490	379,240
2014-12-04	76.850	77.107	75.910	76.550	76.550	459,549
2014-12-03	75.590	77.250	75.150	77.080	77.080	852,588
2014-12-02	73.250	75.280	72.630	75.150	75.150	582,139
2014-12-01	73.000	73.510	71.270	72.900	72.900	536,202
2014-11-28	72.980	73.700	72.492	73.150	73.150	242,197
2014-11-26	73.100	73.365	72.760	73.090	73.090	277,480
2014-11-25	72.770	73.310	71.980	73.020	73.020	497,848
2014-11-24	72.640	73.070	72.030	72.430	72.430	356,467
2014-11-21	73.940	74.500	72.290	72.550	72.550	581,464
2014-11-20	69.910	70.350	69.460	69.840	69.840	349,481
2014-11-19	71.260	71.260	69.980	70.190	70.190	380,951
2014-11-18	70.770	72.300	70.770	71.440	71.440	315,709

← NewerPage 50 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.