Zebra Technologies Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2013-06-14	45.770	45.770	45.180	45.420	45.420	91,390
2013-06-13	44.970	45.910	44.760	45.730	45.730	82,076
2013-06-12	46.140	46.530	45.060	45.130	45.130	84,440
2013-06-11	45.430	46.190	45.040	45.720	45.720	77,945
2013-06-10	45.590	46.100	45.380	45.950	45.950	87,942
2013-06-07	45.560	45.660	45.141	45.480	45.480	102,454
2013-06-06	45.100	45.370	44.540	45.270	45.270	132,161
2013-06-05	45.350	45.600	44.985	45.240	45.240	173,516
2013-06-04	45.580	45.800	45.040	45.440	45.440	294,706
2013-06-03	45.610	45.880	45.220	45.660	45.660	152,513
2013-05-31	46.160	46.480	45.640	45.660	45.660	110,208
2013-05-30	45.900	46.470	45.810	46.300	46.300	134,545
2013-05-29	46.500	46.610	45.960	45.960	45.960	163,880
2013-05-28	46.220	47.190	45.950	46.810	46.810	140,484
2013-05-24	45.950	46.170	45.400	45.910	45.910	76,891
2013-05-23	44.930	46.470	44.780	46.310	46.310	153,402
2013-05-22	46.570	46.660	45.270	45.390	45.390	184,119
2013-05-21	46.250	46.800	46.190	46.620	46.620	122,621
2013-05-20	46.240	46.320	46.050	46.190	46.190	131,808
2013-05-17	46.420	46.560	46.000	46.210	46.210	143,072
2013-05-16	46.480	46.680	46.100	46.170	46.170	87,627
2013-05-15	46.570	46.640	46.350	46.490	46.490	237,326
2013-05-14	46.490	46.790	46.420	46.600	46.600	213,941
2013-05-13	46.430	46.660	46.430	46.560	46.560	177,720
2013-05-10	46.880	46.990	46.457	46.580	46.580	83,607
2013-05-09	46.280	46.840	46.080	46.730	46.730	223,634
2013-05-08	46.460	46.860	46.250	46.400	46.400	294,252
2013-05-07	45.760	46.730	45.760	46.670	46.670	200,810
2013-05-06	46.030	46.400	46.012	46.070	46.070	207,258
2013-05-03	45.890	46.505	45.546	46.070	46.070	260,338
2013-05-02	44.580	45.680	43.720	45.570	45.570	469,961
2013-05-01	46.430	46.940	45.940	45.950	45.950	171,560
2013-04-30	46.300	46.780	45.770	46.650	46.650	232,779
2013-04-29	45.940	46.650	45.080	46.200	46.200	70,521
2013-04-26	46.050	46.190	45.570	45.750	45.750	98,914
2013-04-25	45.880	46.360	45.730	46.100	46.100	34,808
2013-04-24	46.070	46.100	45.530	45.710	45.710	87,090
2013-04-23	45.300	46.130	45.180	46.060	46.060	78,081
2013-04-22	44.500	45.110	44.160	45.000	45.000	151,855
2013-04-19	44.310	44.670	43.920	44.520	44.520	79,756
2013-04-18	44.890	45.140	44.070	44.120	44.120	103,812
2013-04-17	44.990	45.200	44.570	44.860	44.860	152,665
2013-04-16	45.350	45.490	44.810	45.370	45.370	83,866
2013-04-15	45.860	45.965	44.860	45.020	45.020	177,790
2013-04-12	46.430	46.680	45.840	45.980	45.980	74,360
2013-04-11	46.280	46.630	46.010	46.560	46.560	99,858
2013-04-10	45.360	46.330	45.280	46.180	46.180	87,061
2013-04-09	45.410	45.490	45.110	45.300	45.300	76,685
2013-04-08	45.080	45.420	44.720	45.370	45.370	73,999
2013-04-05	44.870	45.120	44.690	44.960	44.960	71,258
2013-04-04	45.150	45.490	44.800	45.280	45.280	117,606
2013-04-03	45.810	46.110	44.880	45.000	45.000	160,384
2013-04-02	46.150	46.320	45.700	45.760	45.760	159,500
2013-04-01	47.090	47.200	45.730	46.150	46.150	168,048
2013-03-28	46.350	47.240	46.250	47.130	47.130	118,725
2013-03-27	45.690	46.560	45.510	46.490	46.490	100,721
2013-03-26	45.870	46.110	45.780	46.030	46.030	111,442
2013-03-25	46.150	46.330	45.430	45.610	45.610	120,575
2013-03-22	46.020	46.160	45.800	46.120	46.120	148,500
2013-03-21	46.060	46.120	45.570	45.810	45.810	98,361

← NewerPage 57 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.