Zebra Technologies Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2014-11-17	70.830	71.290	70.220	70.770	70.770	379,464
2014-11-14	70.500	71.210	69.940	70.690	70.690	559,194
2014-11-13	71.860	72.100	70.370	70.610	70.610	496,661
2014-11-12	72.060	72.640	71.510	71.930	71.930	333,517
2014-11-11	73.060	73.260	71.510	72.270	72.270	293,794
2014-11-10	72.440	73.210	72.410	72.980	72.980	318,251
2014-11-07	73.730	74.450	72.140	72.590	72.590	507,208
2014-11-06	73.040	74.300	72.900	73.880	73.880	816,635
2014-11-05	73.080	73.850	71.010	73.070	73.070	1,475,597
2014-11-04	73.580	74.140	69.510	72.780	72.780	1,544,037
2014-11-03	74.440	74.930	73.430	73.880	73.880	832,955
2014-10-31	72.400	74.060	71.490	73.750	73.750	562,838
2014-10-30	71.140	71.960	70.990	71.170	71.170	455,373
2014-10-29	71.460	71.730	70.740	71.270	71.270	315,439
2014-10-28	70.120	71.500	70.000	71.330	71.330	331,068
2014-10-27	68.680	69.760	68.626	69.650	69.650	331,668
2014-10-24	69.080	69.410	68.580	69.300	69.300	251,011
2014-10-23	67.970	69.430	67.488	69.030	69.030	419,655
2014-10-22	68.270	68.360	67.030	67.130	67.130	440,971
2014-10-21	66.460	68.020	66.460	67.910	67.910	631,665
2014-10-20	65.450	66.940	65.370	66.280	66.280	528,791
2014-10-17	64.920	66.490	64.440	65.995	65.995	651,618
2014-10-16	61.360	64.240	61.355	63.970	63.970	960,760
2014-10-15	59.800	63.110	58.951	62.510	62.510	1,211,888
2014-10-14	62.920	63.554	60.620	60.800	60.800	1,018,343
2014-10-13	64.530	64.930	62.340	62.470	62.470	516,121
2014-10-10	66.350	66.420	64.550	64.610	64.610	464,863
2014-10-09	67.220	67.670	66.380	66.470	66.470	384,205
2014-10-08	67.870	68.390	66.560	67.570	67.570	941,156
2014-10-07	69.570	69.600	68.190	68.210	68.210	485,664
2014-10-06	71.000	71.320	69.990	70.010	70.010	398,805
2014-10-03	69.540	71.300	68.615	70.610	70.610	1,176,941
2014-10-02	67.970	68.420	65.380	66.990	66.990	1,096,089
2014-10-01	70.730	71.130	68.140	68.210	68.210	573,754
2014-09-30	71.690	71.910	70.280	70.970	70.970	600,859
2014-09-29	72.840	72.870	71.710	71.720	71.720	699,118
2014-09-26	72.730	73.800	72.460	73.770	73.770	343,224
2014-09-25	73.850	73.890	72.100	72.330	72.330	361,615
2014-09-24	73.520	74.210	73.210	73.900	73.900	400,588
2014-09-23	73.290	74.630	73.040	73.790	73.790	401,440
2014-09-22	73.760	74.300	73.140	73.560	73.560	374,560
2014-09-19	75.470	75.480	73.790	74.090	74.090	423,876
2014-09-18	74.860	75.840	74.530	75.410	75.410	282,743
2014-09-17	75.060	75.970	73.925	74.535	74.535	311,505
2014-09-16	73.500	75.119	73.270	74.770	74.770	380,446
2014-09-15	74.040	74.270	73.170	73.500	73.500	252,819
2014-09-12	74.670	75.050	73.830	74.190	74.190	269,236
2014-09-11	73.680	75.300	73.371	74.990	74.990	324,737
2014-09-10	74.090	74.700	73.638	74.270	74.270	253,548
2014-09-09	74.130	74.750	73.810	73.990	73.990	341,958
2014-09-08	74.830	75.065	73.150	74.040	74.040	513,440
2014-09-05	75.020	76.080	74.570	75.540	75.540	259,969
2014-09-04	76.510	77.300	74.730	75.010	75.010	372,911
2014-09-03	78.130	78.130	76.420	76.560	76.560	320,121
2014-09-02	77.930	78.440	76.820	77.710	77.710	744,360
2014-08-29	77.990	78.420	77.720	78.030	78.030	154,221
2014-08-28	77.200	77.970	76.760	77.720	77.720	245,424
2014-08-27	77.020	77.520	76.490	77.440	77.440	227,826
2014-08-26	77.270	77.570	75.760	77.050	77.050	210,178
2014-08-25	77.610	77.610	76.990	77.270	77.270	163,610

← NewerPage 51 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.