Zebra Technologies Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2013-03-20	46.530	46.540	46.190	46.460	46.460	102,960
2013-03-19	46.260	46.440	45.900	46.200	46.200	104,203
2013-03-18	45.640	46.690	45.540	46.160	46.160	137,245
2013-03-15	45.980	46.290	45.370	46.270	46.270	487,581
2013-03-14	45.845	46.470	45.820	46.140	46.140	159,663
2013-03-13	45.660	45.830	45.470	45.720	45.720	66,934
2013-03-12	45.400	45.570	44.910	45.520	45.520	75,543
2013-03-11	44.980	45.480	44.930	45.470	45.470	104,450
2013-03-08	44.800	45.220	44.560	45.040	45.040	158,917
2013-03-07	44.880	44.880	44.550	44.620	44.620	236,331
2013-03-06	45.080	45.420	44.680	44.790	44.790	256,491
2013-03-05	44.550	45.010	44.550	44.870	44.870	347,986
2013-03-04	44.010	44.510	43.615	44.280	44.280	253,270
2013-03-01	44.440	44.589	43.670	44.050	44.050	282,674
2013-02-28	44.900	45.490	44.720	44.720	44.720	114,751
2013-02-27	44.510	45.100	44.370	44.860	44.860	53,764
2013-02-26	44.550	44.555	44.110	44.450	44.450	106,660
2013-02-25	45.280	45.400	44.300	44.320	44.320	115,628
2013-02-22	44.970	45.210	44.835	45.210	45.210	86,392
2013-02-21	44.860	45.270	44.260	44.710	44.710	151,083
2013-02-20	45.440	45.990	45.055	45.120	45.120	233,690
2013-02-19	44.780	45.600	44.780	45.370	45.370	144,874
2013-02-15	44.630	44.960	44.300	44.950	44.950	152,086
2013-02-14	44.770	44.980	44.120	44.620	44.620	155,107
2013-02-13	44.420	44.920	44.240	44.900	44.900	176,926
2013-02-12	43.470	44.400	43.400	44.250	44.250	261,212
2013-02-11	44.150	44.170	43.290	43.390	43.390	148,911
2013-02-08	43.630	44.200	43.630	44.070	44.070	87,357
2013-02-07	43.880	43.920	43.560	43.700	43.700	123,749
2013-02-06	43.360	43.990	43.060	43.930	43.930	156,736
2013-02-05	43.500	43.730	43.350	43.420	43.420	274,892
2013-02-04	43.250	43.920	43.230	43.390	43.390	180,186
2013-02-01	43.460	43.800	43.330	43.650	43.650	236,950
2013-01-31	42.690	43.470	42.495	43.280	43.280	259,377
2013-01-30	42.180	42.920	42.160	42.680	42.680	245,619
2013-01-29	41.950	42.140	41.180	42.090	42.090	253,443
2013-01-28	43.020	43.290	42.010	42.120	42.120	427,494
2013-01-25	43.060	43.190	42.630	42.860	42.860	155,619
2013-01-24	41.700	43.130	41.700	43.000	43.000	168,751
2013-01-23	41.930	42.080	41.720	41.800	41.800	146,855
2013-01-22	41.460	41.860	41.460	41.720	41.720	100,701
2013-01-18	41.280	41.615	41.280	41.530	41.530	138,501
2013-01-17	41.170	41.560	41.170	41.320	41.320	215,530
2013-01-16	40.970	41.340	40.970	41.110	41.110	88,101
2013-01-15	40.870	41.410	40.530	41.140	41.140	165,671
2013-01-14	41.150	41.370	40.800	40.980	40.980	95,702
2013-01-11	41.220	41.540	41.070	41.300	41.300	251,782
2013-01-10	41.470	41.470	40.850	41.150	41.150	89,796
2013-01-09	41.080	41.440	40.900	41.370	41.370	68,816
2013-01-08	40.650	41.060	40.650	40.930	40.930	112,590
2013-01-07	40.570	41.000	40.305	40.900	40.900	90,581
2013-01-04	40.510	41.180	40.390	40.672	40.672	145,944
2013-01-03	40.790	41.370	40.760	41.000	41.000	99,849
2013-01-02	40.040	40.980	40.040	40.960	40.960	213,748
2012-12-31	39.090	39.390	38.840	39.310	39.310	163,879
2012-12-28	39.140	39.337	38.930	39.110	39.110	114,846
2012-12-27	39.360	39.530	38.580	39.370	39.370	128,768
2012-12-26	39.880	39.930	39.170	39.220	39.220	138,182
2012-12-24	39.620	40.030	39.570	39.750	39.750	63,685
2012-12-21	39.200	40.035	39.000	39.740	39.740	737,926

← NewerPage 58 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.