Zebra Technologies Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2012-06-29	33.550	34.410	33.170	34.360	34.360	234,342
2012-06-28	32.660	32.990	32.380	32.940	32.940	176,325
2012-06-27	32.680	32.990	32.430	32.890	32.890	98,703
2012-06-26	32.410	32.800	32.310	32.560	32.560	172,469
2012-06-25	32.440	32.530	32.170	32.400	32.400	167,069
2012-06-22	32.540	33.080	32.460	32.930	32.930	970,955
2012-06-21	33.120	33.340	32.150	32.310	32.310	105,119
2012-06-20	32.790	33.410	32.790	33.210	33.210	132,654
2012-06-19	32.760	33.040	32.450	32.800	32.800	100,774
2012-06-18	32.020	32.650	31.790	32.610	32.610	216,878
2012-06-15	32.300	32.499	32.110	32.290	32.290	336,332
2012-06-14	32.460	32.630	32.085	32.200	32.200	191,977
2012-06-13	32.500	33.120	32.300	32.410	32.410	203,235
2012-06-12	32.460	32.850	32.181	32.650	32.650	195,645
2012-06-11	33.130	33.220	32.120	32.340	32.340	314,514
2012-06-08	32.990	33.200	32.860	32.890	32.890	190,558
2012-06-07	33.830	34.260	32.990	33.090	33.090	282,161
2012-06-06	33.690	33.860	33.380	33.490	33.490	213,625
2012-06-05	33.160	33.910	32.930	33.470	33.470	193,457
2012-06-04	32.750	33.280	32.720	33.200	33.200	229,650
2012-06-01	32.890	33.000	32.590	32.620	32.620	239,103
2012-05-31	33.780	33.890	33.110	33.470	33.470	258,913
2012-05-30	34.600	34.789	33.770	33.800	33.800	144,741
2012-05-29	34.500	35.060	34.320	34.870	34.870	179,511
2012-05-25	34.190	34.500	34.090	34.200	34.200	113,665
2012-05-24	34.810	34.850	33.890	34.130	34.130	221,563
2012-05-23	34.360	34.890	34.120	34.800	34.800	158,406
2012-05-22	35.020	35.220	34.530	34.650	34.650	184,274
2012-05-21	34.780	35.380	34.370	35.020	35.020	233,479
2012-05-18	36.830	36.830	35.870	35.970	35.970	136,789
2012-05-17	37.200	37.320	36.610	36.650	36.650	128,804
2012-05-16	37.130	37.680	37.020	37.100	37.100	211,766
2012-05-15	36.970	37.380	36.400	37.070	37.070	169,161
2012-05-14	37.160	37.200	36.730	36.890	36.890	120,142
2012-05-11	37.380	37.920	37.380	37.540	37.540	56,821
2012-05-10	37.900	37.950	37.520	37.640	37.640	122,699
2012-05-09	37.310	37.800	37.170	37.670	37.670	63,300
2012-05-08	37.050	37.860	37.010	37.820	37.820	279,902
2012-05-07	37.550	37.820	37.180	37.590	37.590	191,459
2012-05-04	38.220	38.220	37.630	37.850	37.850	208,420
2012-05-03	38.950	39.300	38.370	38.500	38.500	212,526
2012-05-02	38.820	39.060	38.750	39.000	39.000	360,226
2012-05-01	38.650	39.760	38.650	39.160	39.160	253,878
2012-04-30	37.450	38.850	37.450	38.790	38.790	457,416
2012-04-27	36.950	37.690	36.410	37.650	37.650	469,964
2012-04-26	37.720	37.760	36.860	37.160	37.160	717,360
2012-04-25	37.670	38.170	36.470	37.870	37.870	185,742
2012-04-24	37.260	37.470	37.040	37.180	37.180	154,086
2012-04-23	37.330	37.510	36.670	37.300	37.300	233,199
2012-04-20	37.500	38.200	37.402	37.950	37.950	216,863
2012-04-19	38.040	38.040	37.280	37.460	37.460	437,735
2012-04-18	38.840	39.190	37.990	38.000	38.000	223,708
2012-04-17	38.410	39.360	38.400	39.120	39.120	198,765
2012-04-16	38.340	38.510	37.900	38.100	38.100	128,747
2012-04-13	38.590	38.750	38.000	38.070	38.070	107,837
2012-04-12	38.460	38.980	38.460	38.670	38.670	174,453
2012-04-11	38.850	38.850	38.360	38.500	38.500	195,508
2012-04-10	39.700	39.920	38.491	38.620	38.620	209,938
2012-04-09	39.900	39.900	39.500	39.810	39.810	272,098
2012-04-05	40.530	40.750	40.330	40.370	40.370	60,259

← NewerPage 61 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.