Zebra Technologies Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2014-05-29	73.260	73.560	72.620	73.550	73.550	648,302
2014-05-28	73.520	73.980	72.500	72.960	72.960	287,779
2014-05-27	74.010	74.010	73.130	73.170	73.170	345,835
2014-05-23	72.500	73.590	72.160	73.330	73.330	356,179
2014-05-22	71.940	72.810	71.720	72.310	72.310	277,194
2014-05-21	72.070	72.770	71.493	71.610	71.610	265,291
2014-05-20	72.090	72.540	71.220	71.810	71.810	466,198
2014-05-19	72.360	72.750	71.880	72.220	72.220	670,914
2014-05-16	72.050	72.410	71.510	72.300	72.300	432,629
2014-05-15	73.100	73.130	71.280	72.360	72.360	566,876
2014-05-14	73.250	74.150	72.942	73.390	73.390	488,972
2014-05-13	74.340	74.600	73.390	73.410	73.410	720,077
2014-05-12	74.140	75.300	73.800	74.230	74.230	766,212
2014-05-09	74.490	74.770	73.650	74.030	74.030	496,751
2014-05-08	74.340	75.320	74.100	74.510	74.510	959,627
2014-05-07	73.740	74.870	72.830	74.720	74.720	1,061,102
2014-05-06	70.620	74.060	70.500	73.980	73.980	1,561,238
2014-05-05	71.770	72.900	70.670	72.200	72.200	932,409
2014-05-02	70.530	72.020	69.840	71.920	71.920	1,066,680
2014-05-01	69.330	71.080	69.330	70.530	70.530	1,012,960
2014-04-30	67.610	69.620	67.320	69.440	69.440	619,522
2014-04-29	67.260	68.130	65.671	67.530	67.530	381,992
2014-04-28	67.710	68.110	65.440	67.020	67.020	446,928
2014-04-25	69.000	69.060	67.260	67.700	67.700	352,805
2014-04-24	68.280	69.780	67.050	69.300	69.300	971,810
2014-04-23	67.000	68.030	66.300	68.000	68.000	844,203
2014-04-22	64.300	67.050	63.940	66.980	66.980	1,533,114
2014-04-21	63.660	64.650	63.590	64.340	64.340	1,182,867
2014-04-17	64.120	64.430	63.370	63.520	63.520	692,103
2014-04-16	62.650	64.440	61.550	63.890	63.890	2,249,756
2014-04-15	71.100	71.740	60.060	61.390	61.390	4,061,844
2014-04-14	67.570	68.590	67.450	68.280	68.280	436,421
2014-04-11	67.500	68.210	66.640	66.790	66.790	346,148
2014-04-10	68.760	69.340	67.480	67.770	67.770	239,818
2014-04-09	68.400	69.430	67.980	69.010	69.010	332,374
2014-04-08	67.830	68.550	66.674	68.340	68.340	244,696
2014-04-07	68.180	68.580	67.300	67.670	67.670	377,179
2014-04-04	69.940	69.940	67.590	68.220	68.220	341,810
2014-04-03	69.830	70.100	69.111	69.520	69.520	297,526
2014-04-02	69.920	70.358	69.290	69.730	69.730	403,365
2014-04-01	69.600	70.400	69.220	69.580	69.580	345,300
2014-03-31	69.200	69.830	68.720	69.410	69.410	172,461
2014-03-28	68.800	69.340	68.374	68.710	68.710	162,231
2014-03-27	68.750	69.110	68.060	68.710	68.710	189,195
2014-03-26	70.450	70.880	68.620	68.790	68.790	148,864
2014-03-25	70.780	71.642	70.050	70.450	70.450	233,473
2014-03-24	71.360	71.450	69.470	70.190	70.190	160,632
2014-03-21	71.210	71.870	70.800	71.180	71.180	339,366
2014-03-20	70.570	71.490	70.320	71.050	71.050	207,751
2014-03-19	69.910	71.010	69.840	70.740	70.740	287,652
2014-03-18	69.640	70.370	69.260	70.020	70.020	135,585
2014-03-17	69.100	69.920	69.000	69.500	69.500	584,857
2014-03-14	69.050	69.380	68.350	68.880	68.880	175,591
2014-03-13	68.950	69.180	68.510	68.940	68.940	290,559
2014-03-12	68.810	68.970	68.140	68.590	68.590	408,513
2014-03-11	69.870	69.870	68.010	68.810	68.810	364,759
2014-03-10	70.640	70.960	69.440	69.650	69.650	248,855
2014-03-07	71.360	71.360	70.410	70.610	70.610	219,942
2014-03-06	71.820	72.760	70.860	70.950	70.950	288,335
2014-03-05	71.680	72.130	71.120	71.800	71.800	342,273

← NewerPage 53 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.