|
 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 | | 2005-09-26 | 15,702,900 | 22.98 | 23.17 | 22.45 | 22.65 | 00:00:00 | | 2005-09-27 | 14,590,300 | 22.70 | 22.74 | 22.22 | 22.37 | 00:00:00 | | 2005-09-28 | 13,990,600 | 22.49 | 22.59 | 22.06 | 22.15 | 00:00:00 | | 2005-09-29 | 14,584,000 | 22.14 | 22.48 | 21.90 | 22.21 | 00:00:00 | | 2005-09-30 | 17,884,800 | 22.32 | 22.35 | 21.95 | 22.03 | 00:00:00 | | 2005-10-03 | 18,125,200 | 22.21 | 22.64 | 22.21 | 22.44 | 00:00:00 | | 2005-10-04 | 19,779,800 | 22.58 | 22.76 | 22.25 | 22.32 | 00:00:00 | | 2005-10-05 | 23,295,500 | 22.07 | 22.27 | 21.51 | 22.00 | 00:00:00 | | 2005-10-06 | 21,470,000 | 21.92 | 22.00 | 21.10 | 21.36 | 00:00:00 | | 2005-10-07 | 11,951,900 | 21.48 | 21.71 | 21.31 | 21.60 | 00:00:00 | | 2005-10-10 | 16,590,100 | 21.56 | 21.56 | 20.68 | 20.82 | 00:00:00 | | 2005-10-11 | 21,905,100 | 20.90 | 21.43 | 20.35 | 20.55 | 00:00:00 | | 2005-10-12 | 33,271,500 | 20.35 | 20.61 | 19.55 | 19.77 | 00:00:00 | | 2005-10-13 | 24,616,600 | 19.79 | 20.08 | 19.45 | 19.91 | 00:00:00 | | 2005-10-14 | 28,887,000 | 21.00 | 21.00 | 19.90 | 20.16 | 00:00:00 | | 2005-10-17 | 19,818,200 | 20.42 | 20.50 | 19.81 | 19.94 | 00:00:00 | | 2005-10-18 | 32,069,300 | 20.19 | 20.52 | 19.91 | 20.17 | 00:00:00 | | 2005-10-19 | 39,830,200 | 21.00 | 21.15 | 20.40 | 21.02 | 00:00:00 | | 2005-10-20 | 21,953,600 | 21.18 | 21.29 | 20.84 | 20.89 | 00:00:00 | | 2005-10-21 | 17,426,100 | 20.88 | 21.00 | 20.53 | 20.70 | 00:00:00 | | 2005-10-24 | 13,726,500 | 20.80 | 21.01 | 20.76 | 20.99 | 00:00:00 | | 2005-10-25 | 13,826,800 | 20.90 | 20.99 | 20.70 | 20.94 | 00:00:00 | | 2005-10-26 | 17,161,400 | 20.94 | 21.37 | 20.86 | 21.18 | 00:00:00 | | 2005-10-27 | 12,166,100 | 21.13 | 21.35 | 20.83 | 20.90 | 00:00:00 | | 2005-10-28 | 12,333,300 | 21.03 | 21.25 | 20.70 | 21.09 | 00:00:00 | | 2005-10-31 | 28,157,900 | 21.15 | 22.35 | 21.14 | 22.16 | 00:00:00 | | 2005-11-01 | 16,427,900 | 22.10 | 22.30 | 21.83 | 22.20 | 00:00:00 | | 2005-11-02 | 31,916,400 | 22.03 | 23.15 | 22.01 | 23.04 | 00:00:00 | | 2005-11-03 | 20,636,400 | 23.10 | 23.25 | 22.89 | 23.00 | 00:00:00 | | 2005-11-04 | 12,622,900 | 22.86 | 23.28 | 22.80 | 23.08 | 00:00:00 | | 2005-11-07 | 11,577,500 | 23.00 | 23.23 | 22.89 | 23.03 | 00:00:00 | | 2005-11-08 | 14,051,400 | 22.93 | 23.24 | 22.82 | 23.19 | 00:00:00 | | 2005-11-09 | 19,093,800 | 23.06 | 23.68 | 23.06 | 23.59 | 00:00:00 | | 2005-11-10 | 16,463,000 | 23.60 | 23.70 | 23.31 | 23.69 | 00:00:00 | | 2005-11-11 | 9,539,000 | 23.65 | 23.84 | 23.47 | 23.56 | 00:00:00 | | 2005-11-14 | 28,482,000 | 23.49 | 23.49 | 22.72 | 22.86 | 00:00:00 | | 2005-11-15 | 26,455,000 | 22.85 | 22.85 | 22.40 | 22.54 | 00:00:00 | | 2005-11-16 | 14,617,700 | 22.56 | 22.80 | 22.46 | 22.78 | 00:00:00 | | 2005-11-17 | 22,953,800 | 23.00 | 23.60 | 22.87 | 23.55 | 00:00:00 | | 2005-11-18 | 21,920,200 | 23.82 | 23.96 | 23.51 | 23.86 | 00:00:00 | | 2005-11-21 | 11,641,100 | 23.81 | 24.00 | 23.65 | 23.90 | 00:00:00 | | 2005-11-22 | 10,805,700 | 23.81 | 24.00 | 23.72 | 24.00 | 00:00:00 | | 2005-11-23 | 29,067,200 | 23.98 | 24.99 | 23.95 | 24.62 | 00:00:00 | | 2005-11-25 | 7,172,800 | 24.62 | 24.80 | 24.35 | 24.77 | 00:00:00 | | 2005-11-28 | 18,992,900 | 24.92 | 24.93 | 24.05 | 24.08 | 00:00:00 | | 2005-11-29 | 17,772,200 | 24.31 | 24.41 | 23.99 | 24.15 | 00:00:00 | | 2005-11-30 | 14,577,600 | 24.27 | 24.45 | 24.06 | 24.09 | 00:00:00 | | 2005-12-01 | 17,776,600 | 24.24 | 24.36 | 24.03 | 24.20 | 00:00:00 | | 2005-12-02 | 26,224,800 | 24.20 | 24.67 | 23.57 | 23.59 | 00:00:00 | | 2005-12-05 | 16,699,600 | 23.63 | 23.70 | 23.27 | 23.29 | 00:00:00 | | 2005-12-06 | 18,249,500 | 23.47 | 23.78 | 23.27 | 23.45 | 00:00:00 | | 2005-12-07 | 15,503,400 | 23.54 | 23.63 | 22.90 | 23.06 | 00:00:00 | | 2005-12-08 | 15,283,500 | 23.29 | 23.70 | 23.15 | 23.34 | 00:00:00 | | 2005-12-09 | 11,093,100 | 23.46 | 23.57 | 23.28 | 23.41 | 00:00:00 | | 2005-12-12 | 12,338,100 | 23.42 | 23.65 | 23.10 | 23.17 | 00:00:00 | | 2005-12-13 | 16,241,000 | 23.17 | 23.36 | 22.89 | 22.91 | 00:00:00 | | 2005-12-14 | 16,522,100 | 22.89 | 23.01 | 22.50 | 22.72 | 00:00:00 | | 2005-12-15 | 21,431,900 | 23.08 | 23.34 | 22.79 | 22.82 | 00:00:00 | | 2005-12-16 | 23,859,800 | 22.82 | 22.82 | 22.40 | 22.41 | 00:00:00 | | 2005-12-19 | 14,141,400 | 22.48 | 22.70 | 22.26 | 22.33 | 00:00:00 | | 2005-12-20 | 16,959,400 | 22.33 | 22.70 | 22.21 | 22.49 | 00:00:00 | | 2005-12-21 | 15,796,600 | 22.60 | 22.95 | 22.51 | 22.90 | 00:00:00 | | 2005-12-22 | 16,298,600 | 22.98 | 23.28 | 22.98 | 23.26 | 00:00:00 | | 2005-12-23 | 12,106,100 | 23.42 | 23.64 | 23.41 | 23.49 | 00:00:00 | | 2005-12-27 | 10,222,400 | 23.45 | 23.63 | 22.93 | 22.95 | 00:00:00 | | 2005-12-28 | 10,480,700 | 23.05 | 23.21 | 22.78 | 22.90 | 00:00:00 | | 2005-12-29 | 12,312,700 | 22.92 | 23.25 | 22.75 | 22.80 | 00:00:00 | | 2005-12-30 | 10,151,700 | 22.65 | 22.74 | 22.45 | 22.59 | 00:00:00 | | 2006-01-03 | 21,228,000 | 22.89 | 23.50 | 22.63 | 23.13 | 00:00:00 | | 2006-01-04 | 14,691,900 | 23.20 | 23.53 | 23.20 | 23.40 | 00:00:00 | | 2006-01-05 | 18,085,900 | 23.52 | 23.62 | 23.30 | 23.52 | 00:00:00 | | 2006-01-06 | 26,346,400 | 23.94 | 24.47 | 23.81 | 24.34 | 00:00:00 | | 2006-01-09 | 17,530,400 | 24.34 | 24.67 | 24.05 | 24.53 | 00:00:00 | | 2006-01-10 | 17,290,300 | 24.30 | 24.34 | 23.93 | 23.98 | 00:00:00 | | 2006-01-11 | 19,547,900 | 24.15 | 24.15 | 23.75 | 23.92 | 00:00:00 | | 2006-01-12 | 15,739,200 | 24.13 | 24.18 | 23.76 | 23.86 | 00:00:00 | | 2006-01-13 | 12,298,300 | 23.99 | 24.06 | 23.79 | 24.03 | 00:00:00 | | 2006-01-17 | 16,559,100 | 23.80 | 24.02 | 23.46 | 23.52 | 00:00:00 | | 2006-01-18 | 12,101,500 | 23.15 | 23.64 | 23.15 | 23.61 | 00:00:00 | | 2006-01-19 | 36,470,800 | 23.87 | 24.41 | 23.78 | 24.35 | 00:00:00 | | 2006-01-20 | 64,432,300 | 23.39 | 23.42 | 22.46 | 22.48 | 00:00:00 | | 2006-01-23 | 28,650,900 | 22.64 | 22.67 | 22.13 | 22.18 | 00:00:00 | | 2006-01-24 | 17,149,500 | 22.31 | 22.78 | 22.29 | 22.55 | 00:00:00 | | 2006-01-25 | 14,049,200 | 22.68 | 22.84 | 22.55 | 22.69 | 00:00:00 | | 2006-01-26 | 20,101,400 | 22.85 | 23.09 | 22.55 | 22.95 | 00:00:00 | | 2006-01-27 | 21,830,800 | 23.01 | 23.18 | 22.42 | 22.50 | 00:00:00 | | 2006-01-30 | 16,379,000 | 22.50 | 22.69 | 22.20 | 22.61 | 00:00:00 | | 2006-01-31 | 17,650,400 | 22.48 | 22.93 | 22.35 | 22.71 | 00:00:00 | | 2006-02-01 | 10,212,000 | 22.53 | 22.88 | 22.51 | 22.80 | 00:00:00 | | 2006-02-02 | 21,117,700 | 22.66 | 22.67 | 21.75 | 21.82 | 00:00:00 | | 2006-02-03 | 31,475,800 | 21.83 | 21.84 | 21.09 | 21.17 | 00:00:00 | | 2006-02-06 | 39,076,100 | 21.25 | 21.34 | 20.42 | 20.53 | 00:00:00 | | 2006-02-07 | 27,683,900 | 20.70 | 21.43 | 20.65 | 21.00 | 00:00:00 | | 2006-02-08 | 20,598,800 | 21.42 | 21.71 | 21.32 | 21.69 | 00:00:00 | | 2006-02-09 | 15,355,000 | 21.79 | 21.95 | 21.43 | 21.61 | 00:00:00 | | 2006-02-10 | 15,572,600 | 21.53 | 21.71 | 21.07 | 21.60 | 00:00:00 | | 2006-02-13 | 14,070,200 | 21.43 | 21.75 | 21.22 | 21.64 | 00:00:00 | | 2006-02-14 | 23,155,500 | 21.65 | 22.27 | 21.64 | 22.22 | 00:00:00 | | 2006-02-15 | 11,546,500 | 22.30 | 22.46 | 22.01 | 22.44 | 00:00:00 | | 2006-02-16 | 14,702,600 | 22.33 | 22.49 | 22.10 | 22.20 | 00:00:00 | | 2006-02-17 | 19,789,200 | 21.96 | 22.00 | 21.45 | 21.49 | 00:00:00 | | 2006-02-21 | 11,964,900 | 21.49 | 21.72 | 21.29 | 21.57 | 00:00:00 | | 2006-02-22 | 11,784,700 | 21.75 | 21.90 | 21.55 | 21.77 | 00:00:00 | | 2006-02-23 | 10,515,100 | 21.78 | 21.95 | 21.63 | 21.82 | 00:00:00 | | 2006-02-24 | 9,278,200 | 21.67 | 21.82 | 21.57 | 21.69 | 00:00:00 | | 2006-02-27 | 10,784,300 | 21.65 | 22.04 | 21.65 | 21.75 | 00:00:00 | | 2006-02-28 | 15,640,500 | 21.52 | 21.75 | 21.24 | 21.40 | 00:00:00 | | 2006-03-01 | 23,708,600 | 21.39 | 22.41 | 21.39 | 22.09 | 00:00:00 | | 2006-03-02 | 15,427,300 | 22.01 | 22.45 | 21.93 | 22.19 | 00:00:00 | | 2006-03-03 | 9,772,400 | 21.99 | 22.18 | 21.91 | 21.98 | 00:00:00 | | 2006-03-06 | 16,387,500 | 22.25 | 22.47 | 21.98 | 21.98 | 00:00:00 | | 2006-03-07 | 12,906,200 | 21.99 | 22.10 | 21.50 | 21.69 | 00:00:00 | | 2006-03-08 | 21,350,000 | 21.57 | 21.58 | 21.10 | 21.28 | 00:00:00 | | 2006-03-09 | 13,623,600 | 21.33 | 21.85 | 21.28 | 21.28 | 00:00:00 | | 2006-03-10 | 35,330,400 | 21.45 | 21.45 | 20.63 | 20.88 | 00:00:00 | | 2006-03-13 | 30,124,900 | 20.82 | 20.94 | 20.22 | 20.90 | 00:00:00 | | 2006-03-14 | 26,281,300 | 20.90 | 21.73 | 20.88 | 21.32 | 00:00:00 | | 2006-03-15 | 19,440,100 | 21.39 | 22.00 | 21.36 | 21.94 | 00:00:00 | | 2006-03-16 | 25,832,200 | 22.00 | 22.53 | 22.00 | 22.16 | 00:00:00 | | 2006-03-17 | 19,178,600 | 22.33 | 22.45 | 22.07 | 22.25 | 00:00:00 | | 2006-03-20 | 11,472,300 | 22.18 | 22.29 | 21.86 | 21.98 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
