Zebra Technologies Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2019-03-05	202.00	203.12	199.62	201.64	201.64	315,451
2019-03-04	202.97	203.05	196.01	201.73	201.73	477,845
2019-03-01	203.16	204.55	200.29	202.21	202.21	288,849
2019-02-28	202.20	202.61	200.31	200.51	200.51	342,995
2019-02-27	202.66	203.50	200.13	202.48	202.48	340,522
2019-02-26	203.51	204.57	201.19	202.98	202.98	374,528
2019-02-25	207.32	207.88	204.33	204.64	204.64	508,146
2019-02-22	200.64	206.65	199.65	206.35	206.35	539,149
2019-02-21	199.92	200.37	197.92	199.82	199.82	332,929
2019-02-20	198.78	200.27	197.52	199.85	199.85	380,204
2019-02-19	200.44	203.95	198.47	199.32	199.32	674,010
2019-02-15	198.65	200.10	194.55	199.75	199.75	781,750
2019-02-14	185.88	203.01	185.88	196.47	196.47	2,749,507
2019-02-13	183.39	184.72	182.35	183.97	183.97	610,290
2019-02-12	180.04	183.92	179.90	182.96	182.96	365,655
2019-02-11	176.39	179.02	176.39	178.38	178.38	332,929
2019-02-08	175.38	178.00	174.99	176.40	176.40	346,039
2019-02-07	179.29	179.81	175.01	176.79	176.79	260,794
2019-02-06	179.17	182.32	179.17	180.76	180.76	414,331
2019-02-05	177.55	178.97	176.32	178.87	178.87	379,586
2019-02-04	175.26	176.88	175.26	176.55	176.55	281,022
2019-02-01	174.21	176.64	173.85	175.06	175.06	574,163
2019-01-31	171.05	174.40	170.00	173.60	173.60	388,771
2019-01-30	172.72	173.08	168.47	171.36	171.36	378,654
2019-01-29	172.21	174.03	170.53	170.71	170.71	347,362
2019-01-28	173.54	175.28	171.75	172.24	172.24	390,905
2019-01-25	176.16	177.73	175.27	175.86	175.86	399,299
2019-01-24	173.44	175.24	172.97	174.64	174.64	390,466
2019-01-23	174.14	176.57	172.02	173.15	173.15	325,359
2019-01-22	176.56	177.59	171.13	173.01	173.01	451,416
2019-01-18	176.84	179.81	175.74	177.79	177.79	362,722
2019-01-17	167.82	177.00	167.82	175.59	175.59	657,007
2019-01-16	166.65	169.38	166.17	168.73	168.73	435,307
2019-01-15	163.85	166.96	163.62	166.40	166.40	427,503
2019-01-14	162.48	164.33	160.61	163.61	163.61	431,912
2019-01-11	160.15	164.19	159.02	163.20	163.20	416,194
2019-01-10	157.50	160.69	157.30	160.35	160.35	370,357
2019-01-09	157.79	161.60	156.79	160.21	160.21	541,199
2019-01-08	157.35	159.00	152.13	156.33	156.33	838,543
2019-01-07	153.52	156.64	152.01	155.29	155.29	1,100,037
2019-01-04	150.51	154.49	149.65	152.97	152.97	723,269
2019-01-03	153.85	153.85	146.52	146.88	146.88	514,859
2019-01-02	155.99	157.46	152.27	156.24	156.24	347,697
2018-12-31	157.07	159.33	155.98	159.23	159.23	409,064
2018-12-28	156.98	159.50	153.44	155.97	155.97	344,844
2018-12-27	149.11	155.36	148.04	155.35	155.35	504,509
2018-12-26	145.07	152.76	143.53	152.52	152.52	327,231
2018-12-24	143.71	148.22	140.95	142.90	142.90	363,043
2018-12-21	151.41	154.03	146.04	146.25	146.25	939,290
2018-12-20	158.30	160.97	147.56	150.99	150.99	614,675
2018-12-19	163.91	166.76	158.40	159.04	159.04	764,222
2018-12-18	161.29	166.59	161.01	162.93	162.93	766,442
2018-12-17	171.67	171.67	158.32	158.97	158.97	807,294
2018-12-14	170.61	173.11	170.26	171.89	171.89	396,878
2018-12-13	174.76	175.24	170.82	172.79	172.79	259,708
2018-12-12	173.23	176.19	172.18	173.51	173.51	378,885
2018-12-11	171.92	172.44	168.70	169.97	169.97	370,562
2018-12-10	165.34	169.21	163.71	167.87	167.87	335,258
2018-12-07	172.23	177.07	163.18	165.34	165.34	416,206
2018-12-06	168.05	172.75	165.33	172.58	172.58	270,384

← NewerPage 33 of 79 · 4,732 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.