Zebra Technologies Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2013-09-10	46.480	47.410	46.480	47.380	47.380	127,561
2013-09-09	45.880	46.500	45.810	46.370	46.370	101,593
2013-09-06	45.990	46.070	45.290	45.780	45.780	206,686
2013-09-05	45.930	46.150	45.630	45.930	45.930	139,059
2013-09-04	45.760	46.040	45.620	45.860	45.860	253,170
2013-09-03	46.090	46.380	44.580	45.800	45.800	565,819
2013-08-30	46.740	46.740	45.510	45.600	45.600	135,734
2013-08-29	46.170	47.000	46.010	46.800	46.800	110,452
2013-08-28	46.630	46.950	46.410	46.470	46.470	111,525
2013-08-27	46.750	47.050	46.560	46.630	46.630	133,283
2013-08-26	47.270	47.550	47.000	47.270	47.270	111,932
2013-08-23	47.400	47.610	46.910	47.330	47.330	127,756
2013-08-22	47.360	47.640	46.660	47.370	47.370	94,417
2013-08-21	47.510	47.950	47.220	47.230	47.230	170,119
2013-08-20	47.130	48.080	47.080	47.520	47.520	185,916
2013-08-19	47.160	47.690	46.750	47.070	47.070	205,148
2013-08-16	47.450	47.760	47.090	47.260	47.260	132,920
2013-08-15	47.550	47.760	47.170	47.460	47.460	123,784
2013-08-14	48.450	48.560	48.080	48.110	48.110	122,000
2013-08-13	48.070	48.540	47.790	48.270	48.270	104,265
2013-08-12	47.360	48.210	47.360	48.150	48.150	86,235
2013-08-09	47.220	47.880	47.215	47.500	47.500	91,911
2013-08-08	47.720	47.730	47.270	47.500	47.500	116,495
2013-08-07	47.540	47.750	47.320	47.500	47.500	183,903
2013-08-06	48.000	49.380	46.590	48.030	48.030	250,249
2013-08-05	47.380	48.140	47.380	48.120	48.120	103,934
2013-08-02	47.500	47.790	47.295	47.570	47.570	102,952
2013-08-01	46.520	48.370	46.170	47.850	47.850	390,669
2013-07-31	46.380	46.670	46.090	46.170	46.170	154,965
2013-07-30	46.260	46.780	45.880	46.220	46.220	117,992
2013-07-29	46.120	46.330	45.760	46.070	46.070	76,578
2013-07-26	46.210	46.420	45.680	46.140	46.140	94,885
2013-07-25	46.290	46.690	45.960	46.430	46.430	106,957
2013-07-24	46.490	46.730	46.140	46.320	46.320	91,986
2013-07-23	46.290	46.640	46.040	46.370	46.370	109,909
2013-07-22	46.180	46.385	45.860	46.310	46.310	71,513
2013-07-19	46.110	46.350	45.970	46.250	46.250	100,018
2013-07-18	45.990	46.470	45.790	46.410	46.410	119,959
2013-07-17	46.170	46.275	45.680	45.910	45.910	144,324
2013-07-16	46.250	46.270	45.920	46.120	46.120	106,770
2013-07-15	46.040	46.290	45.684	46.140	46.140	120,697
2013-07-12	45.500	46.170	45.250	46.050	46.050	126,712
2013-07-11	45.120	45.780	45.040	45.600	45.600	142,842
2013-07-10	44.450	45.000	44.440	44.750	44.750	135,870
2013-07-09	44.400	44.600	43.980	44.550	44.550	316,482
2013-07-08	44.470	44.620	44.140	44.300	44.300	180,266
2013-07-05	44.420	44.660	44.220	44.390	44.390	144,320
2013-07-03	44.030	44.420	43.690	44.130	44.130	127,120
2013-07-02	43.910	44.480	43.770	44.100	44.100	163,450
2013-07-01	43.620	44.320	43.420	43.990	43.990	177,669
2013-06-28	43.150	43.730	42.860	43.440	43.440	360,411
2013-06-27	43.000	43.370	42.630	43.210	43.210	322,310
2013-06-26	43.530	43.530	42.610	42.690	42.690	250,684
2013-06-25	43.170	43.370	42.507	43.140	43.140	140,744
2013-06-24	43.440	44.350	42.860	42.870	42.870	178,034
2013-06-21	44.180	44.590	43.390	43.970	43.970	296,020
2013-06-20	44.670	44.770	44.010	44.040	44.040	135,118
2013-06-19	45.680	45.680	44.940	44.980	44.980	52,360
2013-06-18	45.400	45.880	45.310	45.640	45.640	114,712
2013-06-17	45.650	45.700	45.220	45.490	45.490	83,866

← NewerPage 56 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.