Zebra Technologies Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2012-01-09	35.190	35.420	34.890	34.950	34.950	169,390
2012-01-06	35.360	35.520	34.970	35.110	35.110	194,355
2012-01-05	35.220	35.640	34.881	35.400	35.400	186,472
2012-01-04	35.680	35.715	35.260	35.450	35.450	252,495
2012-01-03	36.300	36.650	35.630	35.720	35.720	120,895
2011-12-30	35.980	36.150	35.740	35.780	35.780	98,002
2011-12-29	35.730	36.070	35.700	35.980	35.980	43,013
2011-12-28	36.590	36.710	35.560	35.700	35.700	72,157
2011-12-27	36.380	36.898	36.380	36.590	36.590	55,902
2011-12-23	36.560	36.570	36.086	36.520	36.520	38,040
2011-12-22	35.860	36.615	35.750	36.380	36.380	114,568
2011-12-21	36.110	36.110	35.400	35.810	35.810	119,785
2011-12-20	36.050	36.810	35.640	36.230	36.230	155,966
2011-12-19	37.010	37.170	35.250	35.300	35.300	374,192
2011-12-16	36.900	37.670	36.480	37.020	37.020	452,723
2011-12-15	36.680	36.800	36.370	36.720	36.720	112,890
2011-12-14	36.130	36.400	35.760	36.310	36.310	144,502
2011-12-13	37.420	37.770	36.180	36.390	36.390	126,266
2011-12-12	37.630	37.630	36.770	37.170	37.170	110,336
2011-12-09	37.530	38.220	37.115	38.140	38.140	113,989
2011-12-08	37.920	38.273	37.200	37.320	37.320	96,961
2011-12-07	37.620	38.420	37.260	38.250	38.250	134,993
2011-12-06	38.070	38.070	37.580	37.830	37.830	150,309
2011-12-05	38.350	38.480	37.841	37.950	37.950	185,661
2011-12-02	38.230	38.350	37.400	37.500	37.500	77,640
2011-12-01	37.540	38.480	37.510	37.880	37.880	158,828
2011-11-30	36.550	37.870	36.550	37.860	37.860	314,157
2011-11-29	35.500	35.785	35.250	35.440	35.440	109,671
2011-11-28	35.570	35.820	34.910	35.400	35.400	244,905
2011-11-25	34.520	35.030	34.440	34.500	34.500	45,302
2011-11-23	35.020	35.030	34.530	34.610	34.610	207,223
2011-11-22	35.470	35.515	35.000	35.300	35.300	403,656
2011-11-21	36.010	36.520	35.230	35.430	35.430	227,214
2011-11-18	37.180	37.196	36.530	36.570	36.570	185,599
2011-11-17	37.550	37.870	36.750	36.940	36.940	191,069
2011-11-16	37.770	38.360	37.590	37.710	37.710	114,043
2011-11-15	37.060	38.100	36.880	37.980	37.980	111,297
2011-11-14	37.490	37.770	37.065	37.230	37.230	160,157
2011-11-11	36.570	37.720	36.070	37.610	37.610	197,588
2011-11-10	36.460	36.700	35.950	36.100	36.100	76,861
2011-11-09	36.220	37.220	35.760	36.000	36.000	133,386
2011-11-08	37.080	37.560	36.380	36.870	36.870	282,337
2011-11-07	36.170	36.560	35.250	36.530	36.530	84,573
2011-11-04	35.790	36.440	35.620	36.310	36.310	70,129
2011-11-03	35.830	36.460	35.330	36.200	36.200	164,286
2011-11-02	34.530	35.480	34.230	35.400	35.400	342,023
2011-11-01	34.560	35.130	33.660	33.970	33.970	213,468
2011-10-31	36.200	36.330	35.300	35.740	35.740	118,974
2011-10-28	37.140	37.450	36.438	36.660	36.660	120,390
2011-10-27	36.110	37.490	35.940	37.270	37.270	188,719
2011-10-26	35.110	35.650	34.390	35.470	35.470	85,275
2011-10-25	35.400	35.550	34.630	34.690	34.690	97,485
2011-10-24	35.010	35.560	35.000	35.450	35.450	188,953
2011-10-21	34.540	34.980	34.460	34.890	34.890	53,881
2011-10-20	33.900	34.160	33.313	34.050	34.050	283,875
2011-10-19	34.300	34.740	33.850	33.960	33.960	605,466
2011-10-18	33.690	34.580	33.225	34.440	34.440	77,924
2011-10-17	34.630	34.780	33.510	33.800	33.800	170,963
2011-10-14	34.820	34.820	34.210	34.780	34.780	84,830
2011-10-13	34.000	34.460	33.890	34.330	34.330	134,022

← NewerPage 63 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.