Zebra Technologies Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2012-12-21	39.200	40.035	39.000	39.740	39.740	737,926
2012-12-20	39.640	40.260	39.640	40.030	40.030	198,223
2012-12-19	39.800	40.340	39.440	39.550	39.550	154,121
2012-12-18	39.050	39.980	38.970	39.940	39.940	161,470
2012-12-17	38.880	39.210	38.570	39.080	39.080	125,234
2012-12-14	39.090	39.280	38.720	38.820	38.820	112,860
2012-12-13	39.680	39.860	38.965	39.090	39.090	149,483
2012-12-12	40.350	40.410	39.680	39.730	39.730	63,687
2012-12-11	40.070	40.360	39.902	40.170	40.170	80,533
2012-12-10	39.610	39.950	39.364	39.850	39.850	130,887
2012-12-07	39.840	40.000	39.250	39.480	39.480	55,598
2012-12-06	39.790	40.050	39.660	39.780	39.780	74,763
2012-12-05	39.850	39.940	39.230	39.690	39.690	105,583
2012-12-04	39.510	40.124	39.510	39.950	39.950	94,923
2012-12-03	39.110	40.150	38.830	39.890	39.890	370,912
2012-11-30	38.930	39.100	38.530	38.950	38.950	317,833
2012-11-29	38.500	38.990	38.000	38.980	38.980	68,127
2012-11-28	38.370	38.550	38.190	38.220	38.220	173,406
2012-11-27	38.700	38.970	38.400	38.690	38.690	75,467
2012-11-26	38.720	39.350	38.670	38.890	38.890	72,741
2012-11-23	38.400	39.110	38.060	39.060	39.060	31,756
2012-11-21	38.000	38.350	37.762	38.340	38.340	38,251
2012-11-20	37.720	38.030	37.476	38.030	38.030	81,867
2012-11-19	37.510	37.800	37.500	37.770	37.770	88,424
2012-11-16	37.420	37.586	37.060	37.260	37.260	131,763
2012-11-15	37.090	37.360	37.060	37.290	37.290	101,775
2012-11-14	37.770	37.860	37.010	37.030	37.030	80,245
2012-11-13	37.680	38.100	37.568	37.650	37.650	70,856
2012-11-12	38.180	38.470	37.620	37.890	37.890	117,215
2012-11-09	37.730	38.280	37.000	38.130	38.130	171,452
2012-11-08	37.810	38.270	37.606	37.830	37.830	117,254
2012-11-07	38.000	38.035	37.510	37.780	37.780	156,803
2012-11-06	36.700	39.120	36.700	38.290	38.290	498,199
2012-11-05	36.150	36.810	36.125	36.500	36.500	159,702
2012-11-02	37.000	37.100	36.030	36.100	36.100	322,590
2012-11-01	35.920	37.450	35.920	36.980	36.980	224,293
2012-10-31	35.810	35.950	35.320	35.930	35.930	136,916
2012-10-26	35.670	35.700	35.200	35.410	35.410	103,432
2012-10-25	35.350	35.610	34.924	35.540	35.540	123,522
2012-10-24	36.490	36.600	35.010	35.110	35.110	215,876
2012-10-23	36.220	36.600	35.900	36.440	36.440	126,985
2012-10-22	36.090	36.610	36.030	36.550	36.550	173,625
2012-10-19	36.510	36.670	36.010	36.200	36.200	243,279
2012-10-18	36.660	36.910	36.352	36.490	36.490	384,833
2012-10-17	36.870	37.040	36.390	36.650	36.650	177,364
2012-10-16	36.430	36.870	36.270	36.740	36.740	356,388
2012-10-15	36.470	36.480	35.920	36.330	36.330	161,696
2012-10-12	36.900	37.000	36.410	36.490	36.490	127,545
2012-10-11	37.190	37.290	36.840	36.920	36.920	185,972
2012-10-10	37.360	37.360	36.810	36.870	36.870	140,506
2012-10-09	37.920	38.000	37.240	37.290	37.290	169,146
2012-10-08	37.680	38.060	37.520	38.010	38.010	82,371
2012-10-05	37.790	38.290	37.700	37.780	37.780	176,134
2012-10-04	37.560	37.760	37.290	37.690	37.690	124,080
2012-10-03	37.600	37.875	37.430	37.460	37.460	105,537
2012-10-02	37.850	38.560	37.420	37.610	37.610	205,079
2012-10-01	37.600	37.920	37.290	37.700	37.700	347,130
2012-09-28	37.810	38.065	37.470	37.490	37.490	185,605
2012-09-27	37.580	38.081	37.340	37.900	37.900	154,846
2012-09-26	37.820	38.160	37.130	37.380	37.380	130,035

← NewerPage 59 of 79 · 4,734 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.