Zebra Technologies Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2012-09-25	38.590	38.700	37.830	37.840	37.840	224,330
2012-09-24	38.440	38.590	38.173	38.380	38.380	284,999
2012-09-21	38.540	38.738	38.410	38.500	38.500	301,513
2012-09-20	38.250	38.320	37.820	38.260	38.260	154,052
2012-09-19	38.310	38.630	38.150	38.400	38.400	242,754
2012-09-18	37.950	38.480	37.950	38.270	38.270	283,000
2012-09-17	38.380	38.410	38.000	38.200	38.200	131,911
2012-09-14	38.350	38.740	38.270	38.410	38.410	300,707
2012-09-13	38.450	38.515	38.050	38.390	38.390	249,779
2012-09-12	38.230	38.570	37.954	38.480	38.480	166,053
2012-09-11	38.250	38.570	38.064	38.170	38.170	243,267
2012-09-10	38.400	38.742	38.150	38.240	38.240	157,353
2012-09-07	38.460	38.590	38.100	38.410	38.410	99,805
2012-09-06	37.820	38.480	37.692	38.440	38.440	142,499
2012-09-05	37.260	37.850	37.260	37.680	37.680	216,279
2012-09-04	37.250	37.790	36.940	37.270	37.270	489,832
2012-08-31	37.410	37.435	36.988	37.290	37.290	383,946
2012-08-30	37.120	37.300	36.924	37.140	37.140	245,772
2012-08-29	37.250	37.420	36.994	37.340	37.340	99,527
2012-08-28	37.190	37.400	36.960	37.160	37.160	204,282
2012-08-27	37.200	37.365	36.960	37.150	37.150	110,731
2012-08-24	36.990	37.460	36.890	36.990	36.990	288,584
2012-08-23	36.720	37.180	36.620	37.130	37.130	185,407
2012-08-22	36.900	37.190	36.560	36.880	36.880	177,368
2012-08-21	37.100	37.300	36.863	37.020	37.020	115,150
2012-08-20	36.850	37.140	36.640	37.020	37.020	128,346
2012-08-17	36.830	37.210	36.670	36.960	36.960	242,944
2012-08-16	36.230	37.070	36.130	37.010	37.010	146,287
2012-08-15	35.740	36.270	35.652	36.240	36.240	95,787
2012-08-14	35.270	35.960	35.270	35.770	35.770	176,006
2012-08-13	34.860	35.160	34.549	35.020	35.020	157,956
2012-08-10	35.090	35.326	34.650	34.840	34.840	154,451
2012-08-09	35.600	35.600	35.190	35.250	35.250	141,824
2012-08-08	35.570	35.800	35.360	35.540	35.540	124,108
2012-08-07	35.870	36.150	35.580	35.750	35.750	94,159
2012-08-06	35.780	36.160	35.532	35.660	35.660	110,497
2012-08-03	35.270	36.210	35.055	35.770	35.770	176,475
2012-08-02	34.600	35.055	34.430	34.620	34.620	166,640
2012-08-01	34.730	35.250	34.730	34.860	34.860	214,072
2012-07-31	34.720	35.990	33.250	34.540	34.540	762,065
2012-07-30	36.000	36.210	35.240	35.560	35.560	209,751
2012-07-27	35.460	36.320	35.280	35.890	35.890	146,126
2012-07-26	35.340	35.560	34.940	35.260	35.260	196,344
2012-07-25	34.250	35.010	33.890	34.970	34.970	160,822
2012-07-24	34.920	34.920	33.850	34.210	34.210	481,816
2012-07-23	34.630	35.060	34.250	34.920	34.920	252,146
2012-07-20	35.400	35.660	35.020	35.170	35.170	189,975
2012-07-19	35.360	35.710	35.270	35.500	35.500	151,076
2012-07-18	34.610	35.440	34.610	35.270	35.270	278,134
2012-07-17	34.040	34.770	33.820	34.730	34.730	248,495
2012-07-16	33.600	34.230	33.540	33.940	33.940	97,697
2012-07-13	33.850	33.960	33.590	33.740	33.740	168,047
2012-07-12	33.650	33.860	33.410	33.670	33.670	152,993
2012-07-11	34.010	34.330	33.740	33.930	33.930	200,478
2012-07-10	33.990	34.310	33.590	33.970	33.970	235,601
2012-07-09	33.820	34.110	33.592	33.810	33.810	145,522
2012-07-06	33.970	34.070	33.690	33.880	33.880	137,862
2012-07-05	34.240	34.330	33.620	34.330	34.330	132,028
2012-07-03	33.650	34.200	33.650	34.140	34.140	57,718
2012-07-02	34.330	34.630	33.450	33.710	33.710	273,672

← NewerPage 60 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.