Zebra Technologies Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2011-10-12	34.320	34.720	34.010	34.130	34.130	123,407
2011-10-11	33.640	34.280	33.640	34.060	34.060	123,346
2011-10-10	33.600	33.910	33.230	33.840	33.840	219,625
2011-10-07	33.670	33.880	32.990	33.030	33.030	332,490
2011-10-06	32.540	33.810	32.540	33.630	33.630	240,810
2011-10-05	31.540	32.928	31.360	32.580	32.580	266,828
2011-10-04	29.540	31.480	29.540	31.460	31.460	315,252
2011-10-03	30.820	31.600	29.910	30.010	30.010	358,645
2011-09-30	30.410	31.500	30.300	30.940	30.940	392,910
2011-09-29	31.110	31.510	30.210	30.900	30.900	135,493
2011-09-28	31.250	31.590	30.480	30.540	30.540	248,551
2011-09-27	30.450	32.090	30.070	31.180	31.180	463,563
2011-09-26	29.120	29.830	28.251	29.730	29.730	209,806
2011-09-23	28.570	28.970	28.203	28.970	28.970	246,109
2011-09-22	29.860	29.910	28.260	28.610	28.610	404,294
2011-09-21	30.530	31.690	30.450	30.880	30.880	401,928
2011-09-20	30.810	31.190	30.490	30.510	30.510	386,432
2011-09-19	31.280	31.500	30.400	30.640	30.640	506,000
2011-09-16	32.060	32.440	31.820	32.000	32.000	521,092
2011-09-15	32.550	32.550	31.420	32.040	32.040	548,868
2011-09-14	33.080	33.250	32.120	32.210	32.210	612,347
2011-09-13	33.210	33.780	32.650	32.740	32.740	344,204
2011-09-12	32.150	33.010	32.150	32.980	32.980	156,712
2011-09-09	33.400	33.700	32.460	32.740	32.740	208,870
2011-09-08	33.870	34.380	33.720	33.780	33.780	180,254
2011-09-07	33.880	34.300	33.630	34.120	34.120	210,268
2011-09-06	32.590	33.320	32.320	33.220	33.220	135,371
2011-09-02	34.400	34.585	33.500	33.760	33.760	152,606
2011-09-01	35.940	36.360	34.980	35.150	35.150	193,740
2011-08-31	35.590	36.360	35.420	35.930	35.930	246,895
2011-08-30	34.960	35.620	34.710	35.440	35.440	108,062
2011-08-29	34.140	35.250	34.042	35.090	35.090	224,635
2011-08-26	32.950	34.120	32.420	33.790	33.790	215,987
2011-08-25	34.480	34.480	33.100	33.260	33.260	176,898
2011-08-24	33.250	34.250	33.110	34.190	34.190	110,711
2011-08-23	32.140	33.630	31.778	33.540	33.540	159,345
2011-08-22	32.720	33.050	31.350	31.980	31.980	228,329
2011-08-19	32.160	32.900	31.870	31.940	31.940	213,412
2011-08-18	33.650	33.650	32.430	32.700	32.700	223,707
2011-08-17	34.940	35.450	34.060	34.620	34.620	206,347
2011-08-16	34.540	35.120	34.355	34.740	34.740	182,965
2011-08-15	34.580	34.970	34.220	34.910	34.910	117,429
2011-08-12	34.160	34.520	33.640	34.280	34.280	322,971
2011-08-11	31.780	34.140	31.530	33.825	33.825	338,533
2011-08-10	31.450	32.589	30.940	31.570	31.570	642,197
2011-08-09	31.960	32.370	30.030	32.260	32.260	504,526
2011-08-08	33.430	34.200	31.160	31.230	31.230	644,536
2011-08-05	35.510	37.980	33.180	34.650	34.650	707,918
2011-08-04	38.500	38.510	35.320	35.335	35.335	446,194
2011-08-03	38.810	38.810	37.160	38.570	38.570	376,151
2011-08-02	39.070	39.780	38.680	38.690	38.690	225,833
2011-08-01	40.450	40.450	38.887	39.420	39.420	199,225
2011-07-29	39.920	40.440	39.380	40.000	40.000	187,604
2011-07-28	40.430	41.180	40.140	40.210	40.210	238,217
2011-07-27	41.360	41.380	40.380	40.420	40.420	160,323
2011-07-26	42.290	42.320	41.570	41.610	41.610	222,175
2011-07-25	42.230	43.070	42.080	42.370	42.370	186,533
2011-07-22	42.480	42.880	42.310	42.700	42.700	68,388
2011-07-21	42.290	42.850	41.820	42.590	42.590	176,055
2011-07-20	42.810	42.990	42.000	42.090	42.090	193,661

← NewerPage 64 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.