Zebra Technologies Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2011-01-26	38.700	39.380	38.610	39.130	39.130	124,785
2011-01-25	38.350	38.640	38.190	38.620	38.620	233,777
2011-01-24	37.890	38.750	37.755	38.530	38.530	159,399
2011-01-21	38.440	38.440	37.640	37.830	37.830	91,052
2011-01-20	38.320	38.700	38.020	38.180	38.180	153,197
2011-01-19	39.000	39.500	38.380	38.550	38.550	160,679
2011-01-18	38.750	39.080	38.430	38.970	38.970	401,919
2011-01-14	38.680	38.820	38.523	38.670	38.670	132,920
2011-01-13	38.610	38.950	38.580	38.790	38.790	141,183
2011-01-12	38.870	38.870	38.280	38.550	38.550	122,046
2011-01-11	37.820	38.670	37.700	38.510	38.510	209,066
2011-01-10	37.550	38.010	37.260	37.710	37.710	303,709
2011-01-07	37.470	38.134	37.190	37.600	37.600	247,108
2011-01-06	37.880	37.880	37.260	37.480	37.480	287,381
2011-01-05	37.640	37.920	37.470	37.800	37.800	186,099
2011-01-04	38.480	38.480	37.650	37.840	37.840	192,264
2011-01-03	38.270	38.806	38.040	38.200	38.200	231,603
2010-12-31	38.160	38.500	37.990	37.990	37.990	156,703
2010-12-30	38.490	38.490	38.230	38.300	38.300	112,803
2010-12-29	38.360	38.590	38.140	38.440	38.440	117,163
2010-12-28	38.500	38.510	38.140	38.250	38.250	215,189
2010-12-27	38.450	38.650	38.060	38.420	38.420	128,411
2010-12-23	38.630	38.680	38.370	38.490	38.490	131,698
2010-12-22	38.300	38.770	38.300	38.540	38.540	299,170
2010-12-21	38.400	39.110	38.170	38.370	38.370	300,838
2010-12-20	38.760	38.790	38.230	38.300	38.300	257,728
2010-12-17	39.010	39.210	38.610	38.840	38.840	741,576
2010-12-16	38.610	39.010	38.500	38.880	38.880	278,855
2010-12-15	38.910	39.280	38.560	38.630	38.630	242,013
2010-12-14	38.850	39.080	38.730	38.900	38.900	175,785
2010-12-13	39.000	39.310	38.760	38.850	38.850	122,025
2010-12-10	38.630	38.980	38.500	38.860	38.860	81,152
2010-12-09	38.770	38.950	38.450	38.690	38.690	172,813
2010-12-08	38.130	38.490	38.020	38.490	38.490	175,143
2010-12-07	38.750	39.140	38.090	38.210	38.210	336,316
2010-12-06	38.020	38.630	37.490	38.460	38.460	455,270
2010-12-03	37.690	38.220	37.550	38.160	38.160	133,708
2010-12-02	37.570	38.150	37.540	37.880	37.880	149,575
2010-12-01	36.890	37.500	36.600	37.460	37.460	244,826
2010-11-30	36.560	36.880	36.000	36.440	36.440	309,818
2010-11-29	37.150	37.240	36.340	36.920	36.920	168,100
2010-11-26	37.150	37.640	36.970	37.320	37.320	46,141
2010-11-24	37.280	37.710	36.940	37.380	37.380	398,925
2010-11-23	36.650	37.060	36.490	37.030	37.030	413,125
2010-11-22	36.850	37.320	36.760	36.990	36.990	443,493
2010-11-19	37.150	37.230	36.870	37.080	37.080	194,876
2010-11-18	37.420	37.620	37.160	37.280	37.280	289,914
2010-11-17	36.470	37.350	36.170	37.030	37.030	412,752
2010-11-16	36.600	36.740	36.000	36.450	36.450	113,264
2010-11-15	37.010	37.305	36.770	36.950	36.950	135,394
2010-11-12	37.220	37.400	36.680	36.960	36.960	129,709
2010-11-11	37.120	37.630	36.710	37.540	37.540	295,688
2010-11-10	37.820	37.980	37.270	37.500	37.500	220,549
2010-11-09	38.170	38.420	37.750	37.800	37.800	213,510
2010-11-08	37.710	38.420	36.040	38.180	38.180	297,268
2010-11-05	38.500	38.640	37.990	38.200	38.200	223,786
2010-11-04	37.060	38.830	36.990	38.600	38.600	588,862
2010-11-03	36.250	36.560	35.800	36.530	36.530	176,757
2010-11-02	35.890	36.330	35.890	36.290	36.290	187,069
2010-11-01	36.040	36.170	35.440	35.650	35.650	211,065

← NewerPage 67 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.