|
 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 2024-04-28 | | | Date | Volume | Open | High | Low | Close | Time | | 2006-03-20 | 11,472,300 | 22.18 | 22.29 | 21.86 | 21.98 | 00:00:00 | | 2006-03-21 | 15,639,200 | 21.96 | 22.27 | 21.61 | 21.68 | 00:00:00 | | 2006-03-22 | 15,513,400 | 21.50 | 21.98 | 21.50 | 21.81 | 00:00:00 | | 2006-03-23 | 15,287,100 | 21.79 | 22.12 | 21.69 | 22.03 | 00:00:00 | | 2006-03-24 | 15,347,200 | 22.01 | 22.44 | 22.00 | 22.33 | 00:00:00 | | 2006-03-27 | 16,741,500 | 22.27 | 22.48 | 22.16 | 22.17 | 00:00:00 | | 2006-03-28 | 12,042,400 | 22.19 | 22.47 | 21.88 | 21.94 | 00:00:00 | | 2006-03-29 | 27,455,400 | 22.12 | 22.79 | 22.06 | 22.77 | 00:00:00 | | 2006-03-30 | 22,718,100 | 23.16 | 23.29 | 22.90 | 22.96 | 00:00:00 | | 2006-03-31 | 12,656,700 | 23.06 | 23.24 | 22.83 | 22.91 | 00:00:00 | | 2006-04-03 | 19,721,900 | 23.17 | 23.66 | 23.02 | 23.32 | 00:00:00 | | 2006-04-04 | 10,911,100 | 23.51 | 23.54 | 23.20 | 23.37 | 00:00:00 | | 2006-04-05 | 16,094,900 | 23.33 | 23.37 | 22.96 | 23.29 | 00:00:00 | | 2006-04-06 | 22,934,600 | 23.29 | 23.91 | 23.20 | 23.77 | 00:00:00 | | 2006-04-07 | 14,720,700 | 23.73 | 23.81 | 23.26 | 23.52 | 00:00:00 | | 2006-04-10 | 12,074,100 | 23.51 | 23.58 | 22.93 | 23.23 | 00:00:00 | | 2006-04-11 | 17,884,000 | 23.57 | 23.65 | 23.02 | 23.57 | 00:00:00 | | 2006-04-12 | 20,787,900 | 23.77 | 23.99 | 23.70 | 23.98 | 00:00:00 | | 2006-04-13 | 14,695,900 | 23.97 | 24.24 | 23.90 | 24.02 | 00:00:00 | | 2006-04-17 | 17,834,100 | 24.02 | 24.24 | 23.39 | 23.58 | 00:00:00 | | 2006-04-18 | 26,502,600 | 23.73 | 24.13 | 23.50 | 24.08 | 00:00:00 | | 2006-04-19 | 53,063,200 | 22.60 | 22.80 | 22.23 | 22.49 | 00:00:00 | | 2006-04-20 | 21,722,200 | 22.50 | 22.97 | 22.48 | 22.57 | 00:00:00 | | 2006-04-21 | 18,107,000 | 22.57 | 22.62 | 21.95 | 22.07 | 00:00:00 | | 2006-04-24 | 16,193,900 | 22.00 | 22.43 | 21.92 | 22.34 | 00:00:00 | | 2006-04-25 | 12,381,300 | 22.26 | 22.41 | 21.95 | 22.00 | 00:00:00 | | 2006-04-26 | 12,879,300 | 22.03 | 22.25 | 22.01 | 22.10 | 00:00:00 | | 2006-04-27 | 12,270,600 | 22.07 | 22.14 | 21.88 | 21.97 | 00:00:00 | | 2006-04-28 | 20,744,100 | 21.82 | 21.83 | 21.26 | 21.35 | 00:00:00 | | 2006-05-01 | 25,294,000 | 21.18 | 21.50 | 20.90 | 21.16 | 00:00:00 | | 2006-05-02 | 15,603,200 | 21.28 | 21.70 | 21.21 | 21.25 | 00:00:00 | | 2006-05-03 | 21,367,100 | 21.75 | 21.99 | 21.75 | 21.90 | 00:00:00 | | 2006-05-04 | 15,686,400 | 21.90 | 22.18 | 21.84 | 21.95 | 00:00:00 | | 2006-05-05 | 17,014,200 | 22.12 | 22.33 | 22.02 | 22.30 | 00:00:00 | | 2006-05-08 | 16,893,000 | 22.18 | 22.65 | 22.01 | 22.54 | 00:00:00 | | 2006-05-09 | 25,751,800 | 22.35 | 23.01 | 22.29 | 22.86 | 00:00:00 | | 2006-05-10 | 26,799,900 | 22.76 | 22.80 | 22.24 | 22.30 | 00:00:00 | | 2006-05-11 | 41,224,500 | 22.38 | 22.39 | 21.25 | 21.46 | 00:00:00 | | 2006-05-12 | 28,852,300 | 21.30 | 21.85 | 21.18 | 21.64 | 00:00:00 | | 2006-05-15 | 16,017,200 | 21.44 | 21.57 | 21.14 | 21.53 | 00:00:00 | | 2006-05-16 | 17,073,200 | 21.50 | 21.98 | 21.32 | 21.49 | 00:00:00 | | 2006-05-17 | 20,182,700 | 21.23 | 21.39 | 20.71 | 20.99 | 00:00:00 | | 2006-05-18 | 16,465,300 | 20.93 | 21.16 | 20.40 | 20.46 | 00:00:00 | | 2006-05-19 | 26,322,900 | 20.74 | 20.90 | 20.21 | 20.42 | 00:00:00 | | 2006-05-22 | 19,556,900 | 20.40 | 20.96 | 20.31 | 20.74 | 00:00:00 | | 2006-05-23 | 15,851,800 | 21.05 | 21.37 | 20.64 | 20.67 | 00:00:00 | | 2006-05-24 | 19,888,500 | 20.80 | 20.85 | 20.16 | 20.45 | 00:00:00 | | 2006-05-25 | 19,287,800 | 20.68 | 21.10 | 20.67 | 21.05 | 00:00:00 | | 2006-05-26 | 8,351,500 | 21.10 | 21.33 | 21.06 | 21.28 | 00:00:00 | | 2006-05-30 | 9,575,100 | 21.11 | 21.16 | 21.01 | 21.05 | 00:00:00 | | 2006-05-31 | 12,741,700 | 21.08 | 21.22 | 21.03 | 21.09 | 00:00:00 | | 2006-06-01 | 13,254,900 | 21.06 | 21.65 | 21.05 | 21.61 | 00:00:00 | | 2006-06-02 | 18,396,000 | 21.90 | 22.05 | 21.60 | 21.76 | 00:00:00 | | 2006-06-05 | 14,165,000 | 21.63 | 21.70 | 21.27 | 21.61 | 00:00:00 | | 2006-06-06 | 20,409,100 | 21.61 | 21.69 | 21.43 | 21.55 | 00:00:00 | | 2006-06-07 | 13,779,900 | 21.55 | 21.55 | 21.09 | 21.18 | 00:00:00 | | 2006-06-08 | 24,448,200 | 20.78 | 21.07 | 20.16 | 20.89 | 00:00:00 | | 2006-06-09 | 18,499,200 | 21.04 | 21.20 | 20.29 | 20.59 | 00:00:00 | | 2006-06-12 | 26,877,300 | 20.78 | 21.08 | 19.70 | 19.73 | 00:00:00 | | 2006-06-13 | 21,126,000 | 19.75 | 20.05 | 19.32 | 19.75 | 00:00:00 | | 2006-06-14 | 18,774,600 | 19.90 | 20.20 | 19.84 | 20.14 | 00:00:00 | | 2006-06-15 | 19,818,700 | 20.20 | 20.50 | 20.19 | 20.33 | 00:00:00 | | 2006-06-16 | 25,609,800 | 20.12 | 20.21 | 19.71 | 20.08 | 00:00:00 | | 2006-06-19 | 11,020,400 | 20.20 | 20.20 | 19.91 | 20.02 | 00:00:00 | | 2006-06-20 | 24,422,000 | 20.02 | 20.35 | 19.72 | 19.83 | 00:00:00 | | 2006-06-21 | 21,091,600 | 20.00 | 20.21 | 19.96 | 20.00 | 00:00:00 | | 2006-06-22 | 14,472,600 | 20.04 | 20.11 | 19.62 | 19.68 | 00:00:00 | | 2006-06-23 | 14,984,100 | 19.68 | 20.01 | 19.44 | 19.88 | 00:00:00 | | 2006-06-26 | 10,684,700 | 19.80 | 20.07 | 19.76 | 19.95 | 00:00:00 | | 2006-06-27 | 16,092,100 | 19.82 | 20.13 | 19.55 | 19.68 | 00:00:00 | | 2006-06-28 | 24,382,600 | 19.69 | 19.79 | 19.01 | 19.31 | 00:00:00 | | 2006-06-29 | 18,759,000 | 19.45 | 20.07 | 19.23 | 19.99 | 00:00:00 | | 2006-06-30 | 13,535,400 | 20.05 | 20.30 | 19.86 | 20.15 | 00:00:00 | | 2006-07-03 | 8,008,300 | 20.16 | 20.34 | 20.15 | 20.27 | 00:00:00 | | 2006-07-05 | 11,879,200 | 19.92 | 20.06 | 19.72 | 19.94 | 00:00:00 | | 2006-07-06 | 13,322,100 | 20.07 | 20.40 | 20.00 | 20.10 | 00:00:00 | | 2006-07-07 | 19,232,800 | 19.90 | 20.01 | 19.57 | 19.81 | 00:00:00 | | 2006-07-10 | 12,935,300 | 19.90 | 20.05 | 19.21 | 19.36 | 00:00:00 | | 2006-07-11 | 26,843,400 | 19.20 | 19.35 | 18.80 | 19.32 | 00:00:00 | | 2006-07-12 | 16,635,300 | 19.37 | 19.57 | 18.99 | 19.00 | 00:00:00 | | 2006-07-13 | 18,507,100 | 18.85 | 19.34 | 18.66 | 19.05 | 00:00:00 | | 2006-07-14 | 15,974,800 | 19.05 | 19.33 | 18.68 | 18.69 | 00:00:00 | | 2006-07-17 | 19,761,600 | 18.72 | 19.30 | 18.72 | 19.08 | 00:00:00 | | 2006-07-18 | 22,706,500 | 19.16 | 19.49 | 18.70 | 18.88 | 00:00:00 | | 2006-07-19 | 30,852,400 | 18.98 | 19.50 | 18.96 | 19.25 | 00:00:00 | | 2006-07-20 | 62,414,500 | 21.20 | 21.75 | 20.54 | 20.60 | 00:00:00 | | 2006-07-21 | 23,366,900 | 20.60 | 20.70 | 20.02 | 20.40 | 00:00:00 | | 2006-07-24 | 25,954,900 | 20.77 | 21.45 | 20.77 | 21.12 | 00:00:00 | | 2006-07-25 | 25,640,700 | 21.14 | 21.70 | 21.14 | 21.60 | 00:00:00 | | 2006-07-26 | 25,716,100 | 21.78 | 22.15 | 21.55 | 21.85 | 00:00:00 | | 2006-07-27 | 21,180,900 | 22.00 | 22.24 | 21.93 | 22.11 | 00:00:00 | | 2006-07-28 | 25,183,000 | 22.16 | 22.69 | 22.14 | 22.49 | 00:00:00 | | 2006-07-31 | 18,438,200 | 22.46 | 22.92 | 22.37 | 22.76 | 00:00:00 | | 2006-08-01 | 16,262,400 | 22.57 | 22.58 | 22.20 | 22.48 | 00:00:00 | | 2006-08-02 | 27,488,500 | 22.55 | 23.32 | 22.47 | 23.20 | 00:00:00 | | 2006-08-03 | 20,284,000 | 23.02 | 23.48 | 22.92 | 23.34 | 00:00:00 | | 2006-08-04 | 22,320,900 | 23.00 | 23.32 | 22.72 | 23.10 | 00:00:00 | | 2006-08-07 | 18,942,500 | 22.80 | 23.24 | 22.46 | 23.10 | 00:00:00 | | 2006-08-08 | 17,886,200 | 23.16 | 23.28 | 22.64 | 22.81 | 00:00:00 | | 2006-08-09 | 16,340,800 | 22.94 | 23.30 | 22.75 | 22.84 | 00:00:00 | | 2006-08-10 | 11,563,600 | 22.77 | 23.09 | 22.50 | 23.05 | 00:00:00 | | 2006-08-11 | 14,744,400 | 22.89 | 22.95 | 22.37 | 22.69 | 00:00:00 | | 2006-08-14 | 14,867,300 | 22.92 | 23.24 | 22.65 | 23.02 | 00:00:00 | | 2006-08-15 | 19,012,800 | 23.15 | 23.55 | 22.97 | 23.54 | 00:00:00 | | 2006-08-16 | 16,676,600 | 23.50 | 23.90 | 23.24 | 23.81 | 00:00:00 | | 2006-08-17 | 23,255,900 | 23.62 | 24.00 | 23.45 | 23.72 | 00:00:00 | | 2006-08-18 | 13,120,600 | 23.72 | 23.95 | 23.54 | 23.80 | 00:00:00 | | 2006-08-21 | 10,492,200 | 23.59 | 23.71 | 23.31 | 23.63 | 00:00:00 | | 2006-08-22 | 12,416,900 | 23.50 | 23.76 | 23.20 | 23.32 | 00:00:00 | | 2006-08-23 | 21,124,000 | 23.23 | 23.45 | 22.45 | 22.69 | 00:00:00 | | 2006-08-24 | 10,051,700 | 22.77 | 22.82 | 22.55 | 22.80 | 00:00:00 | | 2006-08-25 | 8,245,700 | 22.74 | 22.95 | 22.60 | 22.74 | 00:00:00 | | 2006-08-28 | 11,576,200 | 22.63 | 23.26 | 22.53 | 23.16 | 00:00:00 | | 2006-08-29 | 15,022,100 | 23.16 | 23.50 | 22.95 | 23.44 | 00:00:00 | | 2006-08-30 | 24,335,400 | 23.60 | 24.16 | 23.50 | 23.86 | 00:00:00 | | 2006-08-31 | 13,185,900 | 23.86 | 23.88 | 23.15 | 23.38 | 00:00:00 | | 2006-09-01 | 9,930,500 | 23.48 | 23.53 | 23.06 | 23.41 | 00:00:00 | | 2006-09-05 | 9,137,700 | 23.24 | 23.52 | 23.01 | 23.50 | 00:00:00 | | 2006-09-06 | 13,871,100 | 23.17 | 23.37 | 22.70 | 22.71 | 00:00:00 | | 2006-09-07 | 20,148,000 | 22.53 | 23.06 | 22.28 | 23.04 | 00:00:00 | | 2006-09-08 | 21,040,700 | 23.04 | 23.75 | 22.96 | 23.70 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
