Zebra Technologies Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2014-03-04	70.100	71.620	70.100	71.560	71.560	346,658
2014-03-03	68.150	69.570	68.150	69.200	69.200	307,701
2014-02-28	68.850	69.920	68.660	68.990	68.990	326,881
2014-02-27	69.220	69.350	68.420	68.680	68.680	307,860
2014-02-26	68.560	69.420	67.910	69.190	69.190	379,616
2014-02-25	67.200	68.290	66.830	68.260	68.260	350,057
2014-02-24	66.250	67.500	65.810	66.800	66.800	574,582
2014-02-21	65.600	67.040	65.110	66.240	66.240	806,105
2014-02-20	64.900	65.920	64.900	65.430	65.430	881,115
2014-02-19	62.760	64.990	60.990	64.860	64.860	1,300,394
2014-02-18	56.000	56.905	55.750	56.740	56.740	284,410
2014-02-14	55.170	55.990	55.080	55.960	55.960	213,655
2014-02-13	54.800	55.260	54.770	55.220	55.220	146,306
2014-02-12	54.670	55.200	54.600	54.970	54.970	243,450
2014-02-11	54.590	54.860	54.170	54.750	54.750	197,704
2014-02-10	54.400	54.830	54.160	54.550	54.550	253,897
2014-02-07	54.300	54.743	54.060	54.620	54.620	118,666
2014-02-06	53.590	54.190	53.040	53.940	53.940	75,409
2014-02-05	53.300	53.670	52.610	53.570	53.570	172,123
2014-02-04	53.460	54.084	52.715	53.570	53.570	284,746
2014-02-03	54.950	55.300	52.650	53.200	53.200	506,684
2014-01-31	55.550	55.730	54.790	54.960	54.960	237,337
2014-01-30	54.370	55.850	54.000	55.810	55.810	387,098
2014-01-29	53.260	53.760	53.260	53.560	53.560	244,141
2014-01-28	53.190	53.820	53.160	53.700	53.700	175,701
2014-01-27	53.050	53.660	52.760	53.310	53.310	252,237
2014-01-24	53.450	53.570	52.670	53.080	53.080	248,563
2014-01-23	53.740	53.880	53.410	53.610	53.610	147,438
2014-01-22	53.910	54.300	53.860	54.080	54.080	107,113
2014-01-21	54.270	54.470	53.800	53.900	53.900	129,352
2014-01-17	54.190	54.370	53.650	53.870	53.870	117,385
2014-01-16	54.410	54.910	54.120	54.190	54.190	97,314
2014-01-15	54.630	54.820	54.490	54.620	54.620	140,053
2014-01-14	53.760	54.630	53.360	54.600	54.600	121,597
2014-01-13	54.020	54.550	53.370	53.660	53.660	136,858
2014-01-10	54.210	54.320	53.660	54.280	54.280	158,918
2014-01-09	54.040	54.240	53.490	54.160	54.160	122,003
2014-01-08	53.740	54.240	53.480	53.910	53.910	202,061
2014-01-07	53.540	54.140	53.230	53.950	53.950	192,883
2014-01-06	53.650	53.970	53.110	53.400	53.400	219,174
2014-01-03	53.260	53.790	53.150	53.580	53.580	102,922
2014-01-02	53.840	54.400	52.900	53.180	53.180	190,823
2013-12-31	54.160	54.720	53.601	54.080	54.080	124,642
2013-12-30	54.550	54.955	53.900	54.030	54.030	147,915
2013-12-27	54.950	55.050	54.440	54.490	54.490	136,004
2013-12-26	54.420	55.220	54.420	55.120	55.120	178,258
2013-12-24	53.880	54.610	53.880	54.290	54.290	156,546
2013-12-23	52.800	54.130	52.750	54.110	54.110	416,052
2013-12-20	51.880	52.820	51.680	52.670	52.670	412,261
2013-12-19	51.540	52.350	50.860	51.970	51.970	269,437
2013-12-18	50.960	51.550	50.270	51.480	51.480	144,646
2013-12-17	51.030	51.460	50.870	50.990	50.990	158,552
2013-12-16	50.380	51.280	50.380	51.160	51.160	124,235
2013-12-13	50.730	51.250	50.030	50.300	50.300	94,009
2013-12-12	50.450	51.130	50.091	50.680	50.680	186,420
2013-12-11	50.930	51.790	50.520	50.570	50.570	225,590
2013-12-10	51.480	51.750	50.875	50.910	50.910	187,453
2013-12-09	51.860	52.070	51.460	51.690	51.690	154,763
2013-12-06	51.340	52.430	51.130	51.860	51.860	243,282
2013-12-05	51.330	51.525	50.664	50.945	50.945	249,242

← NewerPage 54 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.