Zebra Technologies Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2013-12-04	51.980	52.110	50.910	51.560	51.560	215,650
2013-12-03	52.200	52.600	51.990	52.230	52.230	229,213
2013-12-02	51.940	52.570	51.310	52.190	52.190	189,835
2013-11-29	52.170	52.320	51.790	51.840	51.840	59,985
2013-11-27	52.150	52.250	51.770	52.170	52.170	72,257
2013-11-26	52.190	52.335	51.763	52.110	52.110	125,567
2013-11-25	52.000	52.340	51.620	52.270	52.270	90,144
2013-11-22	51.710	51.930	51.480	51.890	51.890	105,989
2013-11-21	52.150	52.150	51.630	51.750	51.750	149,574
2013-11-20	51.730	52.340	51.360	52.010	52.010	223,557
2013-11-19	51.560	52.160	51.375	51.500	51.500	161,776
2013-11-18	51.450	51.850	51.310	51.450	51.450	181,887
2013-11-15	51.410	51.690	51.200	51.540	51.540	207,947
2013-11-14	50.960	51.300	50.670	51.270	51.270	109,299
2013-11-13	50.770	51.100	50.566	51.080	51.080	136,777
2013-11-12	50.420	51.180	50.190	51.130	51.130	144,536
2013-11-11	50.750	50.790	50.150	50.400	50.400	196,454
2013-11-08	50.670	51.170	50.170	50.620	50.620	359,052
2013-11-07	51.530	51.770	50.520	50.720	50.720	515,593
2013-11-06	52.980	53.430	51.530	51.550	51.550	484,841
2013-11-05	52.550	53.660	52.000	52.820	52.820	765,914
2013-11-04	48.320	49.000	48.200	48.500	48.500	150,262
2013-11-01	48.450	48.610	47.860	48.280	48.280	120,968
2013-10-31	48.580	48.900	48.140	48.310	48.310	103,485
2013-10-30	48.750	48.750	48.350	48.530	48.530	175,606
2013-10-29	48.190	48.810	47.870	48.590	48.590	247,555
2013-10-28	47.350	48.210	47.110	48.190	48.190	404,417
2013-10-25	47.030	47.320	46.272	47.250	47.250	143,088
2013-10-24	47.460	47.650	46.820	46.900	46.900	144,926
2013-10-23	47.710	47.710	47.160	47.330	47.330	79,982
2013-10-22	48.270	48.360	47.890	48.100	48.100	135,270
2013-10-21	47.870	48.265	47.680	48.250	48.250	97,177
2013-10-18	47.770	47.970	47.344	47.900	47.900	133,736
2013-10-17	47.160	47.910	46.770	47.860	47.860	121,556
2013-10-16	47.200	47.320	46.750	47.230	47.230	194,997
2013-10-15	47.120	47.160	46.390	46.940	46.940	325,467
2013-10-14	46.650	47.200	46.420	47.180	47.180	101,678
2013-10-11	46.530	47.200	46.530	47.170	47.170	134,698
2013-10-10	46.530	46.830	46.210	46.710	46.710	382,337
2013-10-09	46.040	46.330	45.425	46.150	46.150	161,649
2013-10-08	46.040	46.750	45.620	45.910	45.910	156,953
2013-10-07	46.100	46.460	45.863	46.140	46.140	157,427
2013-10-04	46.170	46.830	46.110	46.520	46.520	86,845
2013-10-03	46.430	46.570	45.810	46.170	46.170	225,730
2013-10-02	46.180	46.840	46.120	46.600	46.600	170,335
2013-10-01	45.490	47.000	45.250	46.570	46.570	472,172
2013-09-30	45.070	45.570	45.000	45.560	45.560	362,248
2013-09-27	45.600	45.815	45.000	45.520	45.520	231,441
2013-09-26	45.540	45.970	45.390	45.730	45.730	186,302
2013-09-25	45.170	45.810	44.930	45.590	45.590	280,678
2013-09-24	44.640	45.320	44.320	45.220	45.220	266,937
2013-09-23	44.460	44.710	44.260	44.510	44.510	185,172
2013-09-20	44.560	44.740	44.250	44.470	44.470	345,726
2013-09-19	44.380	44.760	44.340	44.560	44.560	154,035
2013-09-18	44.510	44.740	43.920	44.370	44.370	239,560
2013-09-17	44.520	44.890	44.360	44.610	44.610	229,997
2013-09-16	45.210	45.680	44.300	44.400	44.400	282,377
2013-09-13	45.040	45.270	44.100	44.690	44.690	353,429
2013-09-12	45.620	45.680	44.350	44.860	44.860	292,996
2013-09-11	46.730	46.750	45.140	45.730	45.730	383,964

← NewerPage 55 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.