|
 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 2024-04-27 | | | Date | Volume | Open | High | Low | Close | Time | | 2005-04-06 | 9,817,000 | 14.91 | 15.12 | 14.84 | 14.94 | 00:00:00 | | 2005-04-07 | 13,127,200 | 15.00 | 15.35 | 14.96 | 15.30 | 00:00:00 | | 2005-04-08 | 11,140,300 | 15.30 | 15.30 | 15.14 | 15.20 | 00:00:00 | | 2005-04-11 | 6,251,700 | 15.15 | 15.17 | 14.99 | 15.11 | 00:00:00 | | 2005-04-12 | 10,332,500 | 15.00 | 15.41 | 14.94 | 15.28 | 00:00:00 | | 2005-04-13 | 15,859,900 | 15.19 | 15.60 | 15.18 | 15.28 | 00:00:00 | | 2005-04-14 | 10,847,000 | 15.28 | 15.60 | 15.04 | 15.07 | 00:00:00 | | 2005-04-15 | 15,264,300 | 15.01 | 15.02 | 14.75 | 14.75 | 00:00:00 | | 2005-04-18 | 13,133,100 | 14.65 | 14.72 | 14.48 | 14.61 | 00:00:00 | | 2005-04-19 | 8,637,700 | 14.74 | 14.83 | 14.58 | 14.72 | 00:00:00 | | 2005-04-20 | 16,515,500 | 14.85 | 15.00 | 14.73 | 14.93 | 00:00:00 | | 2005-04-21 | 38,477,000 | 15.84 | 15.98 | 15.63 | 15.93 | 00:00:00 | | 2005-04-22 | 11,785,500 | 15.93 | 15.98 | 15.66 | 15.78 | 00:00:00 | | 2005-04-25 | 9,390,600 | 15.86 | 15.90 | 15.62 | 15.77 | 00:00:00 | | 2005-04-26 | 12,098,800 | 15.65 | 15.95 | 15.65 | 15.90 | 00:00:00 | | 2005-04-27 | 11,381,600 | 15.80 | 15.84 | 15.67 | 15.70 | 00:00:00 | | 2005-04-28 | 11,072,100 | 15.58 | 15.66 | 15.35 | 15.37 | 00:00:00 | | 2005-04-29 | 9,921,700 | 15.41 | 15.46 | 15.10 | 15.34 | 00:00:00 | | 2005-05-02 | 6,715,800 | 15.34 | 15.56 | 15.24 | 15.47 | 00:00:00 | | 2005-05-03 | 8,291,100 | 15.51 | 15.60 | 15.35 | 15.57 | 00:00:00 | | 2005-05-04 | 10,326,900 | 15.56 | 15.82 | 15.47 | 15.70 | 00:00:00 | | 2005-05-05 | 10,551,000 | 15.60 | 15.85 | 15.57 | 15.71 | 00:00:00 | | 2005-05-06 | 11,183,300 | 15.95 | 15.97 | 15.63 | 15.69 | 00:00:00 | | 2005-05-09 | 10,113,800 | 15.59 | 15.80 | 15.59 | 15.77 | 00:00:00 | | 2005-05-10 | 16,065,400 | 15.92 | 15.98 | 15.66 | 15.79 | 00:00:00 | | 2005-05-11 | 8,947,700 | 15.82 | 15.89 | 15.50 | 15.80 | 00:00:00 | | 2005-05-12 | 10,692,800 | 15.87 | 15.97 | 15.73 | 15.82 | 00:00:00 | | 2005-05-13 | 27,613,400 | 15.98 | 16.39 | 15.85 | 16.21 | 00:00:00 | | 2005-05-16 | 12,450,800 | 16.24 | 16.33 | 16.12 | 16.24 | 00:00:00 | | 2005-05-17 | 14,659,200 | 16.20 | 16.45 | 16.07 | 16.42 | 00:00:00 | | 2005-05-18 | 27,477,100 | 16.48 | 16.94 | 16.46 | 16.90 | 00:00:00 | | 2005-05-19 | 36,188,000 | 17.23 | 17.62 | 17.18 | 17.31 | 00:00:00 | | 2005-05-20 | 13,058,600 | 17.38 | 17.43 | 17.15 | 17.25 | 00:00:00 | | 2005-05-23 | 12,957,800 | 17.26 | 17.52 | 17.25 | 17.42 | 00:00:00 | | 2005-05-24 | 9,938,600 | 17.30 | 17.43 | 17.27 | 17.37 | 00:00:00 | | 2005-05-25 | 9,781,500 | 17.35 | 17.35 | 17.03 | 17.17 | 00:00:00 | | 2005-05-26 | 11,509,500 | 17.31 | 17.56 | 17.25 | 17.46 | 00:00:00 | | 2005-05-27 | 7,717,100 | 17.47 | 17.48 | 17.30 | 17.34 | 00:00:00 | | 2005-05-31 | 10,654,100 | 17.27 | 17.46 | 17.17 | 17.37 | 00:00:00 | | 2005-06-01 | 8,670,500 | 17.30 | 17.58 | 17.25 | 17.49 | 00:00:00 | | 2005-06-02 | 10,746,700 | 17.50 | 17.78 | 17.49 | 17.78 | 00:00:00 | | 2005-06-03 | 11,627,400 | 17.74 | 17.81 | 17.62 | 17.74 | 00:00:00 | | 2005-06-06 | 11,371,700 | 17.71 | 17.92 | 17.71 | 17.92 | 00:00:00 | | 2005-06-07 | 25,642,900 | 18.00 | 18.50 | 18.00 | 18.13 | 00:00:00 | | 2005-06-08 | 18,859,700 | 18.40 | 18.49 | 18.05 | 18.09 | 00:00:00 | | 2005-06-09 | 14,262,800 | 18.13 | 18.30 | 18.03 | 18.23 | 00:00:00 | | 2005-06-10 | 8,363,200 | 18.17 | 18.26 | 17.89 | 18.06 | 00:00:00 | | 2005-06-13 | 10,023,900 | 17.94 | 18.21 | 17.87 | 18.15 | 00:00:00 | | 2005-06-14 | 9,847,900 | 18.03 | 18.32 | 18.03 | 18.20 | 00:00:00 | | 2005-06-15 | 8,717,100 | 18.29 | 18.44 | 18.01 | 18.10 | 00:00:00 | | 2005-06-16 | 9,549,000 | 18.10 | 18.27 | 18.05 | 18.14 | 00:00:00 | | 2005-06-17 | 12,872,500 | 18.27 | 18.27 | 18.01 | 18.21 | 00:00:00 | | 2005-06-20 | 7,305,100 | 18.06 | 18.27 | 18.06 | 18.16 | 00:00:00 | | 2005-06-21 | 6,250,800 | 18.08 | 18.29 | 18.08 | 18.22 | 00:00:00 | | 2005-06-22 | 20,773,800 | 18.33 | 18.85 | 18.28 | 18.80 | 00:00:00 | | 2005-06-23 | 27,397,800 | 18.90 | 19.25 | 18.83 | 18.87 | 00:00:00 | | 2005-06-24 | 13,559,400 | 18.90 | 18.94 | 18.48 | 18.55 | 00:00:00 | | 2005-06-27 | 13,605,800 | 18.31 | 18.43 | 18.10 | 18.19 | 00:00:00 | | 2005-06-28 | 15,161,800 | 18.32 | 18.47 | 18.24 | 18.35 | 00:00:00 | | 2005-06-29 | 14,919,200 | 18.75 | 18.82 | 18.46 | 18.53 | 00:00:00 | | 2005-06-30 | 15,562,900 | 18.68 | 18.85 | 18.23 | 18.26 | 00:00:00 | | 2005-07-01 | 8,513,000 | 18.31 | 18.36 | 18.14 | 18.27 | 00:00:00 | | 2005-07-05 | 13,565,500 | 18.15 | 18.52 | 18.05 | 18.51 | 00:00:00 | | 2005-07-06 | 14,658,000 | 18.60 | 18.90 | 18.48 | 18.50 | 00:00:00 | | 2005-07-07 | 13,341,100 | 18.22 | 18.71 | 18.11 | 18.62 | 00:00:00 | | 2005-07-08 | 16,366,800 | 18.71 | 18.72 | 18.46 | 18.54 | 00:00:00 | | 2005-07-11 | 21,100,500 | 18.68 | 18.94 | 18.64 | 18.91 | 00:00:00 | | 2005-07-12 | 28,843,300 | 19.00 | 19.48 | 18.91 | 19.27 | 00:00:00 | | 2005-07-13 | 15,211,600 | 19.37 | 19.46 | 19.28 | 19.45 | 00:00:00 | | 2005-07-14 | 26,617,900 | 19.50 | 19.74 | 19.23 | 19.29 | 00:00:00 | | 2005-07-15 | 19,966,000 | 19.25 | 19.63 | 19.18 | 19.50 | 00:00:00 | | 2005-07-18 | 13,606,700 | 19.35 | 19.55 | 19.32 | 19.46 | 00:00:00 | | 2005-07-19 | 28,018,900 | 19.73 | 19.94 | 19.56 | 19.85 | 00:00:00 | | 2005-07-20 | 41,252,500 | 19.79 | 20.14 | 19.60 | 19.93 | 00:00:00 | | 2005-07-21 | 26,241,000 | 19.93 | 20.05 | 19.61 | 19.68 | 00:00:00 | | 2005-07-22 | 21,338,600 | 19.50 | 20.00 | 19.30 | 20.00 | 00:00:00 | | 2005-07-25 | 40,916,000 | 20.67 | 20.78 | 20.50 | 20.54 | 00:00:00 | | 2005-07-26 | 42,860,000 | 20.70 | 20.97 | 20.25 | 20.69 | 00:00:00 | | 2005-07-27 | 26,705,500 | 20.73 | 20.99 | 20.65 | 20.95 | 00:00:00 | | 2005-07-28 | 24,433,300 | 20.98 | 21.49 | 20.96 | 21.31 | 00:00:00 | | 2005-07-29 | 26,058,000 | 21.08 | 21.21 | 20.89 | 21.18 | 00:00:00 | | 2005-08-01 | 20,906,000 | 21.10 | 21.55 | 21.02 | 21.51 | 00:00:00 | | 2005-08-02 | 24,505,800 | 21.42 | 21.82 | 21.38 | 21.81 | 00:00:00 | | 2005-08-03 | 19,476,200 | 21.79 | 22.11 | 21.65 | 22.04 | 00:00:00 | | 2005-08-04 | 17,879,600 | 21.75 | 22.10 | 21.66 | 22.00 | 00:00:00 | | 2005-08-05 | 16,800,200 | 21.79 | 22.04 | 21.41 | 21.57 | 00:00:00 | | 2005-08-08 | 11,803,600 | 21.57 | 21.65 | 21.38 | 21.65 | 00:00:00 | | 2005-08-09 | 14,253,000 | 21.69 | 21.96 | 21.44 | 21.62 | 00:00:00 | | 2005-08-10 | 12,653,800 | 21.77 | 21.93 | 21.29 | 21.39 | 00:00:00 | | 2005-08-11 | 10,638,000 | 21.41 | 21.75 | 21.40 | 21.72 | 00:00:00 | | 2005-08-12 | 13,617,400 | 21.55 | 21.58 | 21.19 | 21.44 | 00:00:00 | | 2005-08-15 | 15,525,300 | 21.22 | 21.33 | 20.94 | 21.16 | 00:00:00 | | 2005-08-16 | 16,758,000 | 21.01 | 21.19 | 20.66 | 20.68 | 00:00:00 | | 2005-08-17 | 14,463,000 | 20.66 | 20.83 | 20.46 | 20.68 | 00:00:00 | | 2005-08-18 | 12,394,600 | 20.58 | 20.67 | 20.40 | 20.58 | 00:00:00 | | 2005-08-19 | 10,543,800 | 20.61 | 20.65 | 20.42 | 20.45 | 00:00:00 | | 2005-08-22 | 11,930,800 | 20.75 | 20.96 | 20.61 | 20.91 | 00:00:00 | | 2005-08-23 | 13,944,400 | 20.99 | 21.39 | 20.90 | 21.26 | 00:00:00 | | 2005-08-24 | 15,688,300 | 21.14 | 21.51 | 20.92 | 20.96 | 00:00:00 | | 2005-08-25 | 14,623,200 | 21.07 | 21.18 | 20.85 | 21.04 | 00:00:00 | | 2005-08-26 | 10,360,200 | 21.08 | 21.23 | 20.93 | 21.12 | 00:00:00 | | 2005-08-29 | 9,729,700 | 20.98 | 21.31 | 20.85 | 21.25 | 00:00:00 | | 2005-08-30 | 20,071,200 | 21.26 | 21.94 | 21.16 | 21.92 | 00:00:00 | | 2005-08-31 | 24,275,900 | 21.91 | 22.30 | 21.58 | 21.88 | 00:00:00 | | 2005-09-01 | 20,158,800 | 21.76 | 22.26 | 21.68 | 22.20 | 00:00:00 | | 2005-09-02 | 11,734,900 | 22.21 | 22.45 | 21.94 | 22.00 | 00:00:00 | | 2005-09-06 | 18,499,800 | 22.20 | 22.45 | 22.20 | 22.41 | 00:00:00 | | 2005-09-07 | 21,060,000 | 22.46 | 22.62 | 22.27 | 22.36 | 00:00:00 | | 2005-09-08 | 17,434,500 | 22.36 | 22.73 | 22.19 | 22.66 | 00:00:00 | | 2005-09-09 | 21,265,600 | 22.75 | 23.08 | 22.71 | 22.88 | 00:00:00 | | 2005-09-12 | 13,034,400 | 22.90 | 23.03 | 22.79 | 22.88 | 00:00:00 | | 2005-09-13 | 24,517,300 | 23.00 | 23.49 | 22.83 | 23.45 | 00:00:00 | | 2005-09-14 | 27,180,300 | 23.30 | 23.90 | 23.30 | 23.87 | 00:00:00 | | 2005-09-15 | 28,476,300 | 23.89 | 23.99 | 23.44 | 23.67 | 00:00:00 | | 2005-09-16 | 18,745,100 | 23.70 | 23.78 | 23.45 | 23.68 | 00:00:00 | | 2005-09-19 | 16,279,600 | 23.52 | 23.63 | 22.94 | 23.26 | 00:00:00 | | 2005-09-20 | 19,383,100 | 23.20 | 23.37 | 22.62 | 22.66 | 00:00:00 | | 2005-09-21 | 20,528,100 | 22.30 | 22.55 | 22.14 | 22.26 | 00:00:00 | | 2005-09-22 | 22,820,900 | 22.05 | 22.37 | 21.79 | 22.15 | 00:00:00 | | 2005-09-23 | 15,217,900 | 22.15 | 22.83 | 22.15 | 22.79 | 00:00:00 | | 2005-09-26 | 15,702,900 | 22.98 | 23.17 | 22.45 | 22.65 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
