Zebra Technologies Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2012-04-04	40.770	40.950	40.160	40.610	40.610	123,490
2012-04-03	41.350	41.680	40.850	41.200	41.200	183,604
2012-04-02	41.140	41.790	40.890	41.450	41.450	248,120
2012-03-30	41.810	41.810	41.180	41.180	41.180	130,168
2012-03-29	41.430	41.780	41.110	41.520	41.520	120,430
2012-03-28	41.550	41.830	41.360	41.640	41.640	129,026
2012-03-27	41.610	41.880	41.410	41.580	41.580	119,485
2012-03-26	41.000	41.460	40.820	41.460	41.460	91,904
2012-03-23	40.360	40.780	40.240	40.550	40.550	181,494
2012-03-22	40.140	40.670	39.710	40.470	40.470	125,287
2012-03-21	40.680	40.790	40.410	40.480	40.480	165,316
2012-03-20	40.750	40.770	40.440	40.620	40.620	113,783
2012-03-19	40.850	41.480	40.770	40.980	40.980	135,770
2012-03-16	41.200	41.200	40.900	41.045	41.045	237,072
2012-03-15	40.890	41.410	40.662	41.280	41.280	198,149
2012-03-14	40.760	41.130	40.590	40.890	40.890	246,108
2012-03-13	40.120	40.950	39.960	40.950	40.950	215,893
2012-03-12	39.160	40.040	38.975	39.980	39.980	213,053
2012-03-09	38.490	39.480	38.490	39.340	39.340	138,844
2012-03-08	38.190	39.000	37.964	38.640	38.640	135,694
2012-03-07	37.750	38.140	37.540	37.990	37.990	82,529
2012-03-06	37.840	37.860	37.460	37.600	37.600	174,127
2012-03-05	38.110	38.370	37.970	38.200	38.200	161,179
2012-03-02	38.230	38.540	38.070	38.150	38.150	201,132
2012-03-01	38.630	38.930	38.230	38.320	38.320	237,150
2012-02-29	38.660	38.710	38.120	38.440	38.440	389,172
2012-02-28	38.620	38.770	38.350	38.520	38.520	171,752
2012-02-27	38.290	38.830	37.850	38.630	38.630	308,401
2012-02-24	38.540	38.760	38.460	38.640	38.640	216,694
2012-02-23	37.870	38.568	37.330	38.510	38.510	254,939
2012-02-22	38.010	38.090	37.766	37.920	37.920	267,269
2012-02-21	38.300	38.759	38.090	38.140	38.140	215,727
2012-02-17	39.150	39.150	38.090	38.340	38.340	225,325
2012-02-16	38.550	39.515	38.350	39.010	39.010	289,249
2012-02-15	38.950	39.230	38.090	38.500	38.500	327,966
2012-02-14	36.600	39.550	36.170	38.830	38.830	715,497
2012-02-13	39.720	39.950	39.430	39.670	39.670	154,180
2012-02-10	39.340	39.500	39.020	39.250	39.250	72,078
2012-02-09	39.490	39.880	39.260	39.840	39.840	150,844
2012-02-08	39.650	39.850	39.295	39.335	39.335	116,476
2012-02-07	39.380	39.708	39.130	39.520	39.520	94,515
2012-02-06	38.960	39.430	38.870	39.410	39.410	55,051
2012-02-03	39.380	39.640	39.200	39.275	39.275	252,008
2012-02-02	39.730	39.940	38.910	38.995	38.995	185,045
2012-02-01	38.060	40.000	37.880	39.865	39.865	443,240
2012-01-31	38.100	38.100	37.550	37.840	37.840	143,202
2012-01-30	37.650	37.980	37.540	37.810	37.810	80,478
2012-01-27	37.620	37.930	37.590	37.900	37.900	44,153
2012-01-26	37.680	37.820	37.500	37.720	37.720	151,579
2012-01-25	37.340	37.680	36.890	37.540	37.540	209,601
2012-01-24	37.250	37.500	37.125	37.280	37.280	88,003
2012-01-23	37.620	38.070	37.270	37.630	37.630	68,198
2012-01-20	37.170	37.630	37.010	37.580	37.580	104,985
2012-01-19	36.560	37.460	36.352	37.260	37.260	132,681
2012-01-18	35.530	36.540	35.270	36.540	36.540	86,366
2012-01-17	35.200	35.640	35.000	35.550	35.550	95,023
2012-01-13	34.610	35.140	34.610	34.970	34.970	190,211
2012-01-12	35.500	35.550	34.930	34.990	34.990	190,660
2012-01-11	35.150	35.690	35.030	35.590	35.590	84,419
2012-01-10	35.330	35.610	35.200	35.270	35.270	105,004

← NewerPage 62 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.