Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Zebra Technologies
(NQ:
ZBRA
)
307.49
-0.01 (-0.00%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 6, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
May 31, 2023
265.00
267.52
261.36
262.57
653,505
-5.21(-1.95%)
May 30, 2023
268.02
271.82
265.30
267.78
271,009
+3.06(+1.16%)
May 26, 2023
260.67
265.99
260.67
264.72
243,505
+5.03(+1.94%)
May 25, 2023
264.25
264.25
257.19
259.69
356,744
-1.70(-0.65%)
May 24, 2023
269.85
271.04
260.53
261.39
467,535
-9.83(-3.62%)
May 23, 2023
277.63
278.64
270.95
271.22
359,623
-8.88(-3.17%)
May 22, 2023
279.71
282.49
276.84
280.10
256,610
-0.70(-0.25%)
May 19, 2023
281.30
283.86
278.03
280.80
419,336
+1.47(+0.53%)
May 18, 2023
271.01
280.62
269.63
279.33
360,631
+7.66(+2.82%)
May 17, 2023
268.82
273.38
266.54
271.67
227,393
+5.29(+1.99%)
May 16, 2023
268.43
271.36
265.03
266.38
183,742
-4.32(-1.60%)
May 15, 2023
265.88
272.87
264.66
270.70
235,678
+4.54(+1.71%)
May 12, 2023
267.14
268.84
262.31
266.16
221,476
+0.88(+0.33%)
May 11, 2023
269.34
270.27
264.17
265.28
349,367
-6.49(-2.39%)
May 10, 2023
272.21
274.85
267.65
271.77
257,448
+1.61(+0.60%)
May 09, 2023
275.00
278.16
268.97
270.16
432,895
-7.70(-2.77%)
May 08, 2023
274.00
278.14
271.77
277.86
384,096
+4.06(+1.48%)
May 05, 2023
269.10
275.34
263.86
273.80
486,342
+8.80(+3.32%)
May 04, 2023
256.20
265.71
255.00
265.00
551,652
+6.50(+2.51%)
May 03, 2023
255.45
265.36
254.90
258.50
710,105
+3.06(+1.20%)
May 02, 2023
251.44
269.01
245.75
255.44
1,327,088
-32.01(-11.14%)
May 01, 2023
287.17
290.34
286.49
287.45
407,347
-0.58(-0.20%)
Apr 28, 2023
284.24
289.97
282.62
288.03
428,591
+3.91(+1.38%)
Apr 27, 2023
283.51
285.04
278.21
284.12
234,309
+3.70(+1.32%)
Apr 26, 2023
284.90
286.28
279.59
280.42
218,821
-3.68(-1.30%)
Apr 25, 2023
290.34
293.48
283.96
284.10
298,286
-4.09(-1.42%)
Apr 24, 2023
288.34
290.33
286.38
288.19
244,305
+0.29(+0.10%)
Apr 21, 2023
289.92
289.94
285.00
287.90
302,560
-2.62(-0.90%)
Apr 20, 2023
289.17
293.48
288.03
290.52
220,696
-2.24(-0.77%)
Apr 19, 2023
297.90
297.90
291.88
292.76
250,924
-7.87(-2.62%)
Apr 18, 2023
303.02
304.50
299.07
300.63
149,287
+0.17(+0.06%)
Apr 17, 2023
302.91
304.35
299.35
300.46
163,893
-2.62(-0.86%)
Apr 14, 2023
303.92
307.33
299.77
303.08
158,446
-3.09(-1.01%)
Apr 13, 2023
302.83
306.36
300.59
306.17
160,441
+4.60(+1.53%)
Apr 12, 2023
306.23
307.08
300.50
301.57
130,361
-2.45(-0.81%)
Apr 11, 2023
304.20
306.70
301.98
304.02
138,771
+2.06(+0.68%)
Apr 10, 2023
297.32
302.15
296.72
301.96
142,849
+1.70(+0.57%)
Apr 06, 2023
297.28
303.13
294.80
300.26
184,382
+0.11(+0.04%)
Apr 05, 2023
308.48
308.48
299.06
300.15
185,368
-8.56(-2.77%)
Apr 04, 2023
312.12
312.12
303.44
308.71
347,427
-2.94(-0.94%)
Apr 03, 2023
315.13
316.23
307.40
311.65
199,807
-6.35(-2.00%)
Mar 31, 2023
310.00
318.85
310.00
318.00
373,445
+8.89(+2.88%)
Mar 30, 2023
301.91
309.30
300.94
309.11
302,616
+12.99(+4.39%)
Mar 29, 2023
293.81
297.00
291.48
296.12
214,747
+5.97(+2.06%)
Mar 28, 2023
287.76
291.53
286.52
290.15
177,126
+1.29(+0.45%)
Mar 27, 2023
290.87
292.86
285.93
288.86
231,872
+0.13(+0.05%)
Mar 24, 2023
286.58
289.29
283.07
288.73
321,993
-0.02(-0.01%)
Mar 23, 2023
290.06
295.92
285.87
288.75
244,677
+0.64(+0.22%)
Mar 22, 2023
292.33
298.78
287.86
288.11
362,949
-6.32(-2.15%)
Mar 21, 2023
294.89
296.05
291.02
294.43
160,546
+3.59(+1.23%)
Mar 20, 2023
289.87
291.64
285.49
290.84
232,396
+2.13(+0.74%)
Mar 17, 2023
294.05
294.30
287.15
288.71
461,456
-6.22(-2.11%)
Mar 16, 2023
286.92
296.40
284.83
294.93
333,410
+7.19(+2.50%)
Mar 15, 2023
284.99
287.94
282.46
287.74
272,930
-4.72(-1.61%)
Mar 14, 2023
292.49
293.49
286.90
292.46
211,327
+7.54(+2.65%)
Mar 13, 2023
284.11
291.38
278.53
284.92
265,476
-3.27(-1.13%)
Mar 10, 2023
296.23
297.71
286.56
288.19
258,440
-8.72(-2.94%)
Mar 09, 2023
307.47
309.56
296.37
296.91
351,015
-10.16(-3.31%)
Mar 08, 2023
303.27
307.37
301.50
307.07
186,138
+4.91(+1.62%)
Mar 07, 2023
305.42
306.11
301.86
302.16
182,562
-3.65(-1.19%)
Mar 06, 2023
310.27
313.79
304.02
305.81
154,873
-3.64(-1.18%)
Mar 03, 2023
307.62
311.53
306.07
309.45
230,164
+3.39(+1.11%)
Mar 02, 2023
299.80
306.58
297.62
306.06
254,175
+3.72(+1.23%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.