Zebra Technologies Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2014-08-22	77.480	77.480	76.420	77.000	77.000	243,650
2014-08-21	77.650	77.650	76.730	77.350	77.350	235,837
2014-08-20	77.830	78.220	77.230	77.505	77.505	226,448
2014-08-19	76.970	78.000	76.910	77.840	77.840	438,305
2014-08-18	75.280	76.760	75.280	76.710	76.710	344,749
2014-08-15	74.920	75.460	74.450	75.140	75.140	284,084
2014-08-14	75.040	75.500	74.360	74.470	74.470	408,269
2014-08-13	73.880	74.960	73.702	74.770	74.770	336,520
2014-08-12	74.100	74.730	72.900	73.900	73.900	475,639
2014-08-11	75.360	75.360	74.010	74.280	74.280	383,484
2014-08-08	74.680	75.300	74.290	75.150	75.150	315,269
2014-08-07	75.980	76.410	74.430	74.680	74.680	387,806
2014-08-06	76.530	76.690	75.370	75.900	75.900	444,564
2014-08-05	80.000	80.815	75.370	76.810	76.810	1,542,219
2014-08-04	80.780	82.640	80.320	82.550	82.550	499,255
2014-08-01	80.020	81.010	79.020	80.310	80.310	480,892
2014-07-31	81.400	81.625	79.810	80.070	80.070	326,396
2014-07-30	82.110	82.620	81.720	82.040	82.040	305,617
2014-07-29	81.860	82.320	81.400	81.650	81.650	381,543
2014-07-28	81.800	82.070	81.245	81.500	81.500	260,782
2014-07-25	82.060	82.180	81.495	81.640	81.640	183,696
2014-07-24	82.320	83.060	81.820	82.310	82.310	199,943
2014-07-23	82.240	82.560	81.910	82.020	82.020	294,045
2014-07-22	82.380	83.150	82.260	82.300	82.300	223,092
2014-07-21	81.630	82.800	81.350	81.800	81.800	347,537
2014-07-18	80.850	82.180	80.850	82.100	82.100	257,045
2014-07-17	81.590	82.900	80.290	80.380	80.380	594,058
2014-07-16	83.010	83.068	81.260	81.700	81.700	500,298
2014-07-15	83.960	84.490	81.810	82.680	82.680	442,482
2014-07-14	84.350	84.981	83.380	83.680	83.680	649,964
2014-07-11	84.040	84.180	83.310	83.590	83.590	251,786
2014-07-10	83.530	84.400	82.990	83.930	83.930	491,429
2014-07-09	84.040	84.700	83.500	84.570	84.570	300,094
2014-07-08	82.560	83.545	82.401	83.390	83.390	726,559
2014-07-07	85.000	85.160	84.380	84.720	84.720	415,648
2014-07-03	85.550	86.020	84.880	85.380	85.380	299,551
2014-07-02	84.950	85.528	84.050	84.880	84.880	465,481
2014-07-01	82.290	85.255	82.290	85.060	85.060	775,886
2014-06-30	80.870	82.620	80.870	82.320	82.320	492,240
2014-06-27	80.270	81.180	79.860	81.010	81.010	1,324,698
2014-06-26	79.330	80.520	78.690	80.320	80.320	437,446
2014-06-25	78.750	79.490	78.515	79.360	79.360	832,473
2014-06-24	79.200	80.210	78.750	79.010	79.010	600,446
2014-06-23	79.000	79.600	78.840	79.560	79.560	254,872
2014-06-20	78.830	79.270	78.420	78.890	78.890	387,952
2014-06-19	79.090	79.360	78.350	78.830	78.830	607,044
2014-06-18	78.520	79.210	77.560	78.870	78.870	937,726
2014-06-17	75.890	82.360	75.400	80.605	80.605	966,684
2014-06-16	76.060	77.320	75.640	76.110	76.110	590,549
2014-06-13	78.600	78.770	75.870	76.310	76.310	813,354
2014-06-12	78.990	79.290	78.350	78.870	78.870	217,217
2014-06-11	78.710	79.430	78.260	78.810	78.810	206,501
2014-06-10	78.890	79.060	77.970	78.780	78.780	224,205
2014-06-09	78.300	79.026	77.570	78.870	78.870	384,640
2014-06-06	77.840	78.650	77.210	78.110	78.110	414,847
2014-06-05	77.910	77.990	76.850	77.740	77.740	671,873
2014-06-04	75.230	77.460	75.125	77.360	77.360	962,165
2014-06-03	74.630	75.500	74.410	75.290	75.290	464,020
2014-06-02	74.300	74.820	72.730	74.780	74.780	480,134
2014-05-30	73.750	74.880	73.624	74.300	74.300	511,299

← NewerPage 52 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.