Zebra Technologies Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2011-04-21	38.170	38.460	37.920	38.050	38.050	120,847
2011-04-20	37.520	38.100	37.510	38.050	38.050	127,282
2011-04-19	37.020	37.100	36.860	36.990	36.990	182,621
2011-04-18	37.430	37.580	36.550	36.930	36.930	285,446
2011-04-15	37.800	38.100	37.610	37.960	37.960	86,863
2011-04-14	37.580	38.030	37.300	37.760	37.760	134,028
2011-04-13	37.840	38.110	37.523	37.920	37.920	145,648
2011-04-12	38.120	38.490	37.760	37.795	37.795	104,138
2011-04-11	38.360	38.550	38.110	38.390	38.390	210,507
2011-04-08	38.730	38.850	38.230	38.420	38.420	242,554
2011-04-07	38.750	39.140	38.690	38.720	38.720	259,199
2011-04-06	39.350	39.590	38.850	39.100	39.100	117,556
2011-04-05	39.360	39.686	39.050	39.350	39.350	119,182
2011-04-04	39.490	39.780	39.170	39.350	39.350	160,125
2011-04-01	39.400	39.650	39.150	39.320	39.320	169,735
2011-03-31	38.960	39.360	38.750	39.240	39.240	147,312
2011-03-30	39.260	39.320	38.820	38.980	38.980	195,334
2011-03-29	38.930	39.290	38.771	39.040	39.040	264,530
2011-03-28	39.680	39.970	39.030	39.060	39.060	233,741
2011-03-25	38.810	40.370	38.810	39.870	39.870	420,863
2011-03-24	37.480	38.310	37.180	38.140	38.140	371,656
2011-03-23	37.100	37.500	36.970	37.300	37.300	269,845
2011-03-22	37.080	37.290	36.960	37.103	37.103	181,408
2011-03-21	36.230	37.250	36.230	37.100	37.100	318,025
2011-03-18	35.740	36.010	35.430	35.970	35.970	487,549
2011-03-17	35.570	35.810	35.160	35.350	35.350	201,751
2011-03-16	35.420	35.510	34.790	35.200	35.200	347,831
2011-03-15	34.950	35.800	34.660	35.510	35.510	205,499
2011-03-14	35.910	36.118	35.610	35.950	35.950	231,311
2011-03-11	36.180	36.340	35.950	36.240	36.240	124,251
2011-03-10	36.320	36.700	36.010	36.200	36.200	190,157
2011-03-09	37.000	37.000	36.650	36.860	36.860	227,697
2011-03-08	36.810	37.300	36.730	37.110	37.110	317,651
2011-03-07	37.540	37.580	36.450	36.690	36.690	220,054
2011-03-04	37.490	37.990	37.230	37.550	37.550	340,589
2011-03-03	37.030	37.640	36.958	37.390	37.390	429,703
2011-03-02	36.680	36.980	36.580	36.730	36.730	255,101
2011-03-01	37.160	37.370	36.480	36.650	36.650	419,918
2011-02-28	37.600	37.760	37.290	37.320	37.320	401,000
2011-02-25	37.340	37.540	37.130	37.340	37.340	369,966
2011-02-24	37.480	37.676	36.980	37.200	37.200	297,218
2011-02-23	37.880	38.920	37.420	37.440	37.440	577,776
2011-02-22	39.040	39.475	38.255	38.380	38.380	521,167
2011-02-18	38.890	39.850	38.840	39.390	39.390	373,649
2011-02-17	38.550	39.510	38.420	39.190	39.190	294,153
2011-02-16	38.740	38.800	38.340	38.630	38.630	300,129
2011-02-15	39.640	39.890	37.840	38.483	38.483	540,308
2011-02-14	41.100	41.470	40.780	41.100	41.100	151,033
2011-02-11	40.750	41.480	40.750	41.180	41.180	154,758
2011-02-10	40.690	41.230	40.530	40.950	40.950	90,421
2011-02-09	39.940	41.000	39.940	40.700	40.700	222,820
2011-02-08	40.380	40.700	40.090	40.210	40.210	82,702
2011-02-07	40.530	40.990	40.240	40.450	40.450	131,279
2011-02-04	39.910	40.370	39.583	40.350	40.350	99,031
2011-02-03	39.720	40.220	39.190	40.080	40.080	104,651
2011-02-02	39.830	40.530	39.730	39.800	39.800	98,637
2011-02-01	39.280	40.300	38.770	40.000	40.000	239,250
2011-01-31	38.510	39.350	38.000	38.900	38.900	191,839
2011-01-28	39.560	39.760	38.210	38.270	38.270	156,890
2011-01-27	39.100	39.560	39.100	39.460	39.460	161,522

← NewerPage 66 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.