|
Motorola - [Ticker: MOT] | | Last Trade | 0.00 | Last Trade Time | - 00:00:00 | Variation | 0.00 (0.00%) | Open | 0.00 | High | 0.00 | Low | 0.00 | Volume | 0 | Average Volume (3m) | 0 | Yield | | Bid / Ask | N/A | Former Close | 0.00 | 52 Week Range | [0.00 - 0.00] | PER | 0.00% | EPS | 0.00 | Ex-Dividend Date | | Dividend Payment | | Market Capitalization | 0 | 1 Year Price-Target | 0.00 | Note: The data may have some minutes of delay. |
Watch Historical Prices of other assets | Download the Historical Quotes in CSV format | MOT quotes from 2000-01-01 to 2024-03-29 | | Date | Volume | Open | High | Low | Close | Time | 2000-01-03 | 12,377,700 | 151.25 | 153.63 | 146.25 | 149.00 | 00:00:00 | 2000-01-04 | 14,972,400 | 143.50 | 145.75 | 137.00 | 137.88 | 00:00:00 | 2000-01-05 | 16,949,100 | 137.00 | 137.38 | 130.75 | 134.25 | 00:00:00 | 2000-01-06 | 17,283,000 | 133.50 | 134.00 | 118.00 | 119.00 | 00:00:00 | 2000-01-07 | 23,713,500 | 123.00 | 129.13 | 121.94 | 128.81 | 00:00:00 | 2000-01-10 | 18,577,500 | 132.38 | 143.63 | 131.38 | 139.75 | 00:00:00 | 2000-01-11 | 12,575,100 | 135.13 | 140.88 | 132.44 | 132.75 | 00:00:00 | 2000-01-12 | 12,592,800 | 134.88 | 138.94 | 132.75 | 133.81 | 00:00:00 | 2000-01-13 | 9,228,600 | 136.38 | 140.50 | 134.25 | 138.56 | 00:00:00 | 2000-01-14 | 18,997,200 | 144.00 | 154.13 | 144.00 | 151.00 | 00:00:00 | 2000-01-18 | 24,901,500 | 143.50 | 147.31 | 142.63 | 144.00 | 00:00:00 | 2000-01-19 | 12,557,100 | 143.75 | 145.44 | 140.00 | 140.75 | 00:00:00 | 2000-01-20 | 13,752,600 | 141.63 | 145.50 | 140.38 | 141.00 | 00:00:00 | 2000-01-21 | 11,067,900 | 147.25 | 147.69 | 143.38 | 144.38 | 00:00:00 | 2000-01-24 | 9,578,100 | 146.50 | 147.44 | 139.25 | 139.25 | 00:00:00 | 2000-01-25 | 11,188,500 | 140.38 | 142.31 | 137.31 | 142.13 | 00:00:00 | 2000-01-26 | 12,046,500 | 141.88 | 146.00 | 136.25 | 139.50 | 00:00:00 | 2000-01-27 | 12,859,800 | 140.00 | 140.63 | 135.75 | 136.00 | 00:00:00 | 2000-01-28 | 17,079,900 | 138.50 | 140.50 | 125.00 | 128.25 | 00:00:00 | 2000-01-31 | 15,370,500 | 128.50 | 136.75 | 126.31 | 136.00 | 00:00:00 | 2000-02-01 | 12,565,800 | 137.75 | 139.50 | 133.19 | 136.88 | 00:00:00 | 2000-02-02 | 14,879,700 | 137.00 | 147.63 | 136.94 | 144.63 | 00:00:00 | 2000-02-03 | 16,057,200 | 146.13 | 152.94 | 146.13 | 152.75 | 00:00:00 | 2000-02-04 | 15,785,100 | 152.94 | 157.56 | 150.38 | 156.00 | 00:00:00 | 2000-02-07 | 7,415,700 | 154.63 | 159.06 | 153.19 | 158.88 | 00:00:00 | 2000-02-08 | 11,790,300 | 160.00 | 161.38 | 156.56 | 159.88 | 00:00:00 | 2000-02-09 | 11,458,800 | 160.00 | 160.00 | 152.13 | 153.56 | 00:00:00 | 2000-02-10 | 12,037,800 | 153.81 | 157.44 | 153.63 | 155.28 | 00:00:00 | 2000-02-11 | 10,919,400 | 154.50 | 155.25 | 148.50 | 151.25 | 00:00:00 | 2000-02-14 | 10,908,600 | 152.63 | 152.63 | 146.31 | 147.25 | 00:00:00 | 2000-02-15 | 13,009,200 | 148.31 | 149.94 | 143.06 | 148.94 | 00:00:00 | 2000-02-16 | 9,042,000 | 148.94 | 151.00 | 147.13 | 147.88 | 00:00:00 | 2000-02-17 | 12,299,700 | 145.50 | 148.63 | 143.00 | 147.25 | 00:00:00 | 2000-02-18 | 9,208,800 | 147.13 | 148.00 | 144.63 | 144.94 | 00:00:00 | 2000-02-22 | 14,827,500 | 146.00 | 158.38 | 144.56 | 156.75 | 00:00:00 | 2000-02-23 | 14,603,700 | 153.88 | 161.81 | 151.44 | 160.75 | 00:00:00 | 2000-02-24 | 15,734,400 | 159.75 | 164.75 | 157.56 | 164.25 | 00:00:00 | 2000-02-25 | 10,334,100 | 162.00 | 163.50 | 158.00 | 159.25 | 00:00:00 | 2000-02-28 | 10,208,100 | 160.19 | 161.75 | 154.69 | 158.50 | 00:00:00 | 2000-02-29 | 20,651,700 | 160.00 | 175.25 | 159.69 | 172.00 | 00:00:00 | 2000-03-01 | 13,869,600 | 171.50 | 171.69 | 164.75 | 170.13 | 00:00:00 | 2000-03-02 | 14,631,300 | 170.00 | 175.00 | 166.38 | 174.19 | 00:00:00 | 2000-03-03 | 11,456,400 | 175.50 | 180.44 | 174.50 | 175.31 | 00:00:00 | 2000-03-06 | 9,977,400 | 176.50 | 183.88 | 176.50 | 180.63 | 00:00:00 | 2000-03-07 | 13,065,000 | 184.00 | 184.63 | 177.00 | 177.31 | 00:00:00 | 2000-03-08 | 19,604,700 | 178.06 | 178.06 | 168.31 | 169.44 | 00:00:00 | 2000-03-09 | 15,715,800 | 167.25 | 169.00 | 160.00 | 164.00 | 00:00:00 | 2000-03-10 | 30,250,200 | 167.00 | 179.94 | 165.69 | 175.00 | 00:00:00 | 2000-03-13 | 17,320,800 | 167.00 | 177.06 | 165.00 | 167.50 | 00:00:00 | 2000-03-14 | 17,056,200 | 165.75 | 171.50 | 160.50 | 161.19 | 00:00:00 | 2000-03-15 | 21,046,800 | 161.44 | 163.00 | 149.75 | 150.88 | 00:00:00 | 2000-03-16 | 23,466,300 | 154.88 | 156.63 | 143.50 | 151.75 | 00:00:00 | 2000-03-17 | 21,399,300 | 151.00 | 152.50 | 148.25 | 149.50 | 00:00:00 | 2000-03-20 | 17,863,200 | 149.38 | 158.44 | 149.31 | 154.13 | 00:00:00 | 2000-03-21 | 15,926,100 | 152.13 | 163.25 | 149.63 | 158.94 | 00:00:00 | 2000-03-22 | 14,480,400 | 161.50 | 166.38 | 160.50 | 163.94 | 00:00:00 | 2000-03-23 | 10,869,000 | 163.06 | 164.00 | 160.94 | 161.50 | 00:00:00 | 2000-03-24 | 11,673,600 | 162.00 | 166.94 | 159.38 | 163.56 | 00:00:00 | 2000-03-27 | 8,901,000 | 164.50 | 164.69 | 161.63 | 163.50 | 00:00:00 | 2000-03-28 | 14,842,200 | 161.50 | 168.75 | 161.50 | 164.00 | 00:00:00 | 2000-03-29 | 19,413,000 | 163.00 | 163.63 | 151.13 | 155.00 | 00:00:00 | 2000-03-30 | 24,131,400 | 150.00 | 156.31 | 139.88 | 144.00 | 00:00:00 | 2000-03-31 | 20,860,500 | 147.75 | 148.50 | 140.06 | 146.00 | 00:00:00 | 2000-04-03 | 18,309,600 | 143.00 | 146.69 | 136.00 | 138.25 | 00:00:00 | 2000-04-04 | 30,807,600 | 140.25 | 143.75 | 129.06 | 134.63 | 00:00:00 | 2000-04-05 | 27,318,000 | 133.00 | 147.81 | 130.25 | 147.00 | 00:00:00 | 2000-04-06 | 13,454,100 | 146.00 | 148.44 | 142.06 | 144.75 | 00:00:00 | 2000-04-07 | 13,276,800 | 145.19 | 154.00 | 145.19 | 153.75 | 00:00:00 | 2000-04-10 | 19,506,900 | 154.50 | 157.94 | 148.13 | 151.00 | 00:00:00 | 2000-04-11 | 90,642,600 | 125.00 | 134.00 | 120.25 | 124.00 | 00:00:00 | 2000-04-12 | 47,920,200 | 122.25 | 124.00 | 113.00 | 115.87 | 00:00:00 | 2000-04-13 | 38,436,900 | 118.00 | 123.19 | 116.00 | 117.00 | 00:00:00 | 2000-04-14 | 29,998,200 | 115.06 | 117.87 | 108.25 | 109.00 | 00:00:00 | 2000-04-17 | 25,743,300 | 110.00 | 117.00 | 109.00 | 116.50 | 00:00:00 | 2000-04-18 | 20,258,100 | 116.44 | 118.44 | 112.50 | 118.00 | 00:00:00 | 2000-04-19 | 16,552,500 | 117.50 | 118.00 | 107.00 | 107.25 | 00:00:00 | 2000-04-20 | 15,357,300 | 108.87 | 111.50 | 107.81 | 111.00 | 00:00:00 | 2000-04-24 | 15,313,800 | 109.00 | 110.81 | 104.25 | 105.00 | 00:00:00 | 2000-04-25 | 16,087,500 | 109.87 | 113.06 | 108.00 | 112.50 | 00:00:00 | 2000-04-26 | 18,218,400 | 113.37 | 119.00 | 112.50 | 118.00 | 00:00:00 | 2000-04-27 | 14,065,800 | 115.50 | 118.50 | 114.12 | 116.50 | 00:00:00 | 2000-04-28 | 12,121,200 | 118.50 | 120.87 | 117.62 | 119.00 | 00:00:00 | 2000-05-01 | 12,752,100 | 122.00 | 123.62 | 119.50 | 121.62 | 00:00:00 | 2000-05-02 | 11,378,700 | 121.62 | 121.62 | 116.06 | 116.37 | 00:00:00 | 2000-05-03 | 12,022,200 | 116.12 | 117.56 | 110.00 | 113.75 | 00:00:00 | 2000-05-04 | 12,158,700 | 114.75 | 116.50 | 110.12 | 110.75 | 00:00:00 | 2000-05-05 | 13,793,400 | 110.75 | 113.25 | 108.19 | 109.50 | 00:00:00 | 2000-05-08 | 11,872,500 | 109.00 | 109.25 | 105.81 | 106.87 | 00:00:00 | 2000-05-09 | 15,822,000 | 108.12 | 108.75 | 103.19 | 104.50 | 00:00:00 | 2000-05-10 | 79,604,400 | 95.25 | 96.56 | 86.00 | 86.75 | 00:00:00 | 2000-05-11 | 41,868,000 | 89.00 | 93.00 | 88.31 | 92.19 | 00:00:00 | 2000-05-12 | 27,615,300 | 93.00 | 96.94 | 92.37 | 95.69 | 00:00:00 | 2000-05-15 | 18,043,800 | 95.69 | 97.50 | 94.00 | 96.25 | 00:00:00 | 2000-05-16 | 20,776,500 | 97.50 | 99.81 | 97.37 | 98.19 | 00:00:00 | 2000-05-17 | 16,956,300 | 94.00 | 96.56 | 94.00 | 95.00 | 00:00:00 | 2000-05-18 | 12,733,200 | 95.75 | 95.81 | 93.06 | 94.00 | 00:00:00 | 2000-05-19 | 17,642,100 | 92.50 | 92.94 | 89.19 | 90.12 | 00:00:00 | 2000-05-22 | 18,714,300 | 91.37 | 91.37 | 86.00 | 87.87 | 00:00:00 | 2000-05-23 | 18,249,900 | 88.50 | 91.87 | 87.50 | 88.00 | 00:00:00 | 2000-05-24 | 20,959,200 | 89.06 | 97.00 | 88.00 | 97.00 | 00:00:00 | 2000-05-25 | 19,897,200 | 95.00 | 98.50 | 90.37 | 92.12 | 00:00:00 | 2000-05-26 | 12,631,800 | 91.75 | 93.87 | 91.00 | 92.12 | 00:00:00 | 2000-05-30 | 16,077,900 | 95.00 | 97.12 | 94.50 | 95.19 | 00:00:00 | 2000-05-31 | 42,354,000 | 98.00 | 101.19 | 93.31 | 93.75 | 00:00:00 | 2000-06-01 | 28,065,900 | 97.00 | 101.00 | 96.25 | 101.00 | 00:00:00 | 2000-06-02 | 31,331,900 | 37.00 | 38.00 | 36.00 | 36.81 | 00:00:00 | 2000-06-05 | 20,198,800 | 37.25 | 38.38 | 36.63 | 38.38 | 00:00:00 | 2000-06-06 | 18,121,400 | 38.19 | 39.44 | 36.75 | 37.25 | 00:00:00 | 2000-06-07 | 13,748,300 | 37.00 | 37.63 | 36.19 | 37.63 | 00:00:00 | 2000-06-08 | 23,249,100 | 38.00 | 38.50 | 35.44 | 36.25 | 00:00:00 | 2000-06-09 | 22,426,900 | 36.50 | 36.88 | 33.88 | 35.00 | 00:00:00 | 2000-06-12 | 12,856,800 | 35.06 | 36.19 | 34.50 | 34.88 | 00:00:00 | 2000-06-13 | 14,840,900 | 33.56 | 35.13 | 33.56 | 35.13 | 00:00:00 | 2000-06-14 | 31,243,600 | 35.13 | 35.13 | 31.87 | 32.56 | 00:00:00 | 2000-06-15 | 19,356,900 | 32.25 | 34.50 | 31.44 | 34.38 | 00:00:00 | 2000-06-16 | 13,065,700 | 34.19 | 34.63 | 33.13 | 34.50 | 00:00:00 | 2000-06-19 | 15,594,400 | 33.00 | 34.25 | 32.75 | 34.25 | 00:00:00 | 2000-06-20 | 14,608,900 | 33.88 | 34.69 | 33.00 | 34.50 | 00:00:00 | 2000-06-21 | 14,635,600 | 34.06 | 35.25 | 33.94 | 34.81 | 00:00:00 | 2000-06-22 | 12,961,400 | 35.06 | 35.19 | 33.00 | 33.75 | 00:00:00 | 2000-06-23 | 20,103,900 | 33.25 | 33.69 | 31.44 | 32.38 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|