|
 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 | | 2006-09-08 | 21,040,700 | 23.04 | 23.75 | 22.96 | 23.70 | 00:00:00 | | 2006-09-11 | 20,095,000 | 23.65 | 24.19 | 23.58 | 23.97 | 00:00:00 | | 2006-09-12 | 26,613,100 | 24.13 | 24.71 | 24.08 | 24.39 | 00:00:00 | | 2006-09-13 | 21,011,700 | 24.35 | 24.35 | 23.81 | 24.01 | 00:00:00 | | 2006-09-14 | 15,030,000 | 24.02 | 24.58 | 23.98 | 24.50 | 00:00:00 | | 2006-09-15 | 24,386,400 | 24.78 | 24.98 | 24.60 | 24.85 | 00:00:00 | | 2006-09-18 | 34,226,900 | 24.93 | 25.55 | 24.76 | 24.95 | 00:00:00 | | 2006-09-19 | 16,427,700 | 24.81 | 25.10 | 24.35 | 24.93 | 00:00:00 | | 2006-09-20 | 18,259,300 | 25.05 | 25.42 | 24.99 | 25.25 | 00:00:00 | | 2006-09-21 | 16,752,300 | 25.17 | 25.50 | 25.00 | 25.13 | 00:00:00 | | 2006-09-22 | 15,825,100 | 25.15 | 25.19 | 24.52 | 24.80 | 00:00:00 | | 2006-09-25 | 13,257,700 | 24.93 | 25.28 | 24.64 | 25.27 | 00:00:00 | | 2006-09-26 | 15,150,200 | 25.25 | 25.34 | 24.88 | 24.98 | 00:00:00 | | 2006-09-27 | 19,014,100 | 24.98 | 25.05 | 24.44 | 24.57 | 00:00:00 | | 2006-09-28 | 11,363,200 | 24.55 | 24.95 | 24.55 | 24.89 | 00:00:00 | | 2006-09-29 | 12,431,200 | 24.75 | 25.17 | 24.70 | 25.00 | 00:00:00 | | 2006-10-02 | 12,077,000 | 24.67 | 25.19 | 24.67 | 25.00 | 00:00:00 | | 2006-10-03 | 12,322,100 | 24.90 | 25.25 | 24.81 | 25.12 | 00:00:00 | | 2006-10-04 | 16,395,500 | 25.12 | 25.41 | 24.95 | 25.37 | 00:00:00 | | 2006-10-05 | 12,972,700 | 25.33 | 25.75 | 25.19 | 25.73 | 00:00:00 | | 2006-10-06 | 12,350,400 | 25.42 | 25.68 | 25.40 | 25.64 | 00:00:00 | | 2006-10-09 | 7,674,000 | 25.54 | 25.64 | 25.38 | 25.41 | 00:00:00 | | 2006-10-10 | 13,044,800 | 25.45 | 25.46 | 25.15 | 25.23 | 00:00:00 | | 2006-10-11 | 16,705,100 | 25.09 | 25.24 | 24.68 | 25.03 | 00:00:00 | | 2006-10-12 | 17,254,300 | 25.10 | 25.67 | 24.95 | 25.58 | 00:00:00 | | 2006-10-13 | 23,643,000 | 25.74 | 26.30 | 25.65 | 26.20 | 00:00:00 | | 2006-10-16 | 20,217,000 | 26.20 | 26.27 | 25.43 | 25.49 | 00:00:00 | | 2006-10-17 | 52,981,400 | 25.49 | 25.49 | 24.45 | 24.85 | 00:00:00 | | 2006-10-18 | 68,912,300 | 23.41 | 24.24 | 23.35 | 23.64 | 00:00:00 | | 2006-10-19 | 23,357,300 | 23.25 | 23.53 | 23.07 | 23.46 | 00:00:00 | | 2006-10-20 | 18,033,700 | 23.46 | 23.75 | 23.20 | 23.61 | 00:00:00 | | 2006-10-23 | 18,924,400 | 23.56 | 23.84 | 23.21 | 23.32 | 00:00:00 | | 2006-10-24 | 16,390,000 | 23.17 | 23.54 | 23.14 | 23.36 | 00:00:00 | | 2006-10-25 | 18,871,600 | 23.22 | 23.72 | 23.15 | 23.56 | 00:00:00 | | 2006-10-26 | 17,873,500 | 23.75 | 23.90 | 23.54 | 23.59 | 00:00:00 | | 2006-10-27 | 18,356,100 | 23.41 | 23.48 | 23.05 | 23.17 | 00:00:00 | | 2006-10-30 | 17,213,900 | 23.09 | 23.31 | 22.84 | 23.11 | 00:00:00 | | 2006-10-31 | 14,245,700 | 23.26 | 23.33 | 22.89 | 23.06 | 00:00:00 | | 2006-11-01 | 16,500,100 | 23.20 | 23.43 | 22.74 | 22.77 | 00:00:00 | | 2006-11-02 | 23,636,000 | 22.75 | 22.76 | 22.32 | 22.60 | 00:00:00 | | 2006-11-03 | 16,965,100 | 22.65 | 22.87 | 22.23 | 22.46 | 00:00:00 | | 2006-11-06 | 20,854,700 | 22.47 | 22.90 | 22.40 | 22.83 | 00:00:00 | | 2006-11-07 | 44,450,100 | 22.70 | 22.71 | 21.78 | 21.92 | 00:00:00 | | 2006-11-08 | 43,789,700 | 21.80 | 22.06 | 21.42 | 21.47 | 00:00:00 | | 2006-11-09 | 34,606,000 | 21.49 | 21.59 | 21.03 | 21.20 | 00:00:00 | | 2006-11-10 | 33,671,100 | 21.20 | 21.51 | 21.06 | 21.38 | 00:00:00 | | 2006-11-13 | 36,705,700 | 21.46 | 21.68 | 21.09 | 21.17 | 00:00:00 | | 2006-11-14 | 38,453,500 | 21.43 | 21.80 | 21.17 | 21.68 | 00:00:00 | | 2006-11-15 | 51,906,700 | 21.74 | 22.50 | 21.70 | 22.26 | 00:00:00 | | 2006-11-16 | 33,876,500 | 22.43 | 22.72 | 22.23 | 22.61 | 00:00:00 | | 2006-11-17 | 22,463,800 | 22.48 | 22.60 | 22.32 | 22.38 | 00:00:00 | | 2006-11-20 | 19,999,900 | 22.30 | 22.59 | 22.14 | 22.52 | 00:00:00 | | 2006-11-21 | 22,666,300 | 22.48 | 22.58 | 21.99 | 22.03 | 00:00:00 | | 2006-11-22 | 14,347,100 | 22.31 | 22.55 | 22.18 | 22.35 | 00:00:00 | | 2006-11-24 | 4,477,900 | 22.14 | 22.55 | 22.14 | 22.46 | 00:00:00 | | 2006-11-27 | 21,960,900 | 22.38 | 22.38 | 21.69 | 21.84 | 00:00:00 | | 2006-11-28 | 26,924,100 | 21.69 | 21.80 | 21.29 | 21.72 | 00:00:00 | | 2006-11-29 | 19,498,800 | 22.02 | 22.09 | 21.87 | 21.95 | 00:00:00 | | 2006-11-30 | 16,025,500 | 21.89 | 22.27 | 21.85 | 22.17 | 00:00:00 | | 2006-12-01 | 22,906,900 | 22.11 | 22.11 | 21.64 | 21.86 | 00:00:00 | | 2006-12-04 | 17,242,200 | 21.71 | 22.13 | 21.71 | 21.97 | 00:00:00 | | 2006-12-05 | 21,394,400 | 22.07 | 22.22 | 21.92 | 22.02 | 00:00:00 | | 2006-12-06 | 39,300,800 | 22.00 | 22.55 | 21.86 | 21.98 | 00:00:00 | | 2006-12-07 | 40,540,900 | 22.00 | 22.07 | 21.39 | 21.44 | 00:00:00 | | 2006-12-08 | 37,656,100 | 21.50 | 21.50 | 21.02 | 21.09 | 00:00:00 | | 2006-12-11 | 25,377,400 | 21.15 | 21.34 | 21.05 | 21.23 | 00:00:00 | | 2006-12-12 | 28,066,300 | 21.13 | 21.23 | 20.71 | 20.81 | 00:00:00 | | 2006-12-13 | 18,495,000 | 20.77 | 20.95 | 20.59 | 20.65 | 00:00:00 | | 2006-12-14 | 31,940,600 | 20.70 | 20.85 | 20.53 | 20.69 | 00:00:00 | | 2006-12-15 | 26,079,100 | 20.84 | 21.09 | 20.67 | 20.71 | 00:00:00 | | 2006-12-18 | 25,958,200 | 20.76 | 21.13 | 20.64 | 20.76 | 00:00:00 | | 2006-12-19 | 20,486,100 | 20.37 | 20.70 | 20.36 | 20.49 | 00:00:00 | | 2006-12-20 | 18,365,100 | 20.37 | 20.84 | 20.33 | 20.41 | 00:00:00 | | 2006-12-21 | 19,844,700 | 20.41 | 20.61 | 20.17 | 20.32 | 00:00:00 | | 2006-12-22 | 15,489,300 | 20.35 | 20.44 | 20.18 | 20.26 | 00:00:00 | | 2006-12-26 | 12,458,300 | 20.25 | 20.63 | 20.25 | 20.48 | 00:00:00 | | 2006-12-27 | 19,113,500 | 20.60 | 20.87 | 20.53 | 20.55 | 00:00:00 | | 2006-12-28 | 9,791,400 | 20.61 | 20.67 | 20.47 | 20.55 | 00:00:00 | | 2006-12-29 | 10,724,700 | 20.52 | 20.80 | 20.50 | 20.56 | 00:00:00 | | 2007-01-03 | 28,879,100 | 20.70 | 20.91 | 20.48 | 20.57 | 00:00:00 | | 2007-01-04 | 28,033,600 | 20.49 | 20.65 | 20.31 | 20.55 | 00:00:00 | | 2007-01-05 | 175,812,000 | 18.06 | 19.25 | 18.00 | 18.94 | 00:00:00 | | 2007-01-08 | 60,712,400 | 19.01 | 19.02 | 18.46 | 18.60 | 00:00:00 | | 2007-01-09 | 55,270,800 | 18.56 | 18.67 | 18.25 | 18.26 | 00:00:00 | | 2007-01-10 | 41,658,900 | 18.15 | 18.21 | 18.05 | 18.16 | 00:00:00 | | 2007-01-11 | 34,351,200 | 18.23 | 18.54 | 18.11 | 18.20 | 00:00:00 | | 2007-01-12 | 44,022,000 | 18.26 | 18.31 | 17.90 | 18.01 | 00:00:00 | | 2007-01-16 | 31,839,200 | 18.10 | 18.18 | 18.01 | 18.15 | 00:00:00 | | 2007-01-17 | 52,057,900 | 18.20 | 18.69 | 18.11 | 18.47 | 00:00:00 | | 2007-01-18 | 49,305,600 | 18.60 | 18.80 | 18.48 | 18.71 | 00:00:00 | | 2007-01-19 | 74,826,500 | 18.70 | 19.45 | 18.59 | 19.27 | 00:00:00 | | 2007-01-22 | 43,044,400 | 19.38 | 19.39 | 18.47 | 18.72 | 00:00:00 | | 2007-01-23 | 30,666,800 | 18.60 | 18.73 | 18.40 | 18.53 | 00:00:00 | | 2007-01-24 | 28,268,100 | 18.51 | 18.77 | 18.45 | 18.57 | 00:00:00 | | 2007-01-25 | 37,848,600 | 18.71 | 18.91 | 18.52 | 18.59 | 00:00:00 | | 2007-01-26 | 28,099,000 | 18.51 | 18.60 | 18.21 | 18.38 | 00:00:00 | | 2007-01-29 | 39,914,700 | 18.41 | 18.41 | 18.12 | 18.31 | 00:00:00 | | 2007-01-30 | 85,250,400 | 19.50 | 19.63 | 19.22 | 19.58 | 00:00:00 | | 2007-01-31 | 33,778,100 | 19.58 | 19.89 | 19.38 | 19.85 | 00:00:00 | | 2007-02-01 | 33,869,300 | 19.93 | 19.98 | 19.58 | 19.95 | 00:00:00 | | 2007-02-02 | 21,664,500 | 19.90 | 19.93 | 19.76 | 19.85 | 00:00:00 | | 2007-02-05 | 18,780,200 | 19.76 | 19.90 | 19.66 | 19.87 | 00:00:00 | | 2007-02-06 | 38,637,400 | 19.87 | 19.93 | 19.49 | 19.73 | 00:00:00 | | 2007-02-07 | 23,942,500 | 19.90 | 19.91 | 19.75 | 19.91 | 00:00:00 | | 2007-02-08 | 23,716,800 | 19.73 | 19.93 | 19.60 | 19.86 | 00:00:00 | | 2007-02-09 | 22,860,000 | 19.89 | 19.90 | 19.46 | 19.57 | 00:00:00 | | 2007-02-12 | 26,617,300 | 19.51 | 19.61 | 19.04 | 19.14 | 00:00:00 | | 2007-02-13 | 19,330,000 | 19.11 | 19.37 | 19.10 | 19.34 | 00:00:00 | | 2007-02-14 | 24,265,400 | 19.40 | 19.43 | 19.18 | 19.21 | 00:00:00 | | 2007-02-15 | 39,357,800 | 19.25 | 19.38 | 19.05 | 19.24 | 00:00:00 | | 2007-02-16 | 23,663,500 | 19.22 | 19.45 | 19.13 | 19.26 | 00:00:00 | | 2007-02-20 | 16,977,000 | 19.15 | 19.17 | 18.99 | 19.17 | 00:00:00 | | 2007-02-21 | 20,945,000 | 18.95 | 19.01 | 18.75 | 18.90 | 00:00:00 | | 2007-02-22 | 16,880,500 | 18.92 | 19.10 | 18.89 | 18.96 | 00:00:00 | | 2007-02-23 | 19,334,800 | 18.95 | 19.19 | 18.87 | 19.15 | 00:00:00 | | 2007-02-26 | 19,044,300 | 19.26 | 19.31 | 19.09 | 19.25 | 00:00:00 | | 2007-02-27 | 34,464,200 | 18.96 | 19.02 | 18.25 | 18.60 | 00:00:00 | | 2007-02-28 | 21,316,800 | 18.61 | 18.72 | 18.38 | 18.52 | 00:00:00 | | 2007-03-01 | 43,405,700 | 18.59 | 19.17 | 18.35 | 18.83 | 00:00:00 | | 2007-03-02 | 24,567,200 | 18.76 | 19.07 | 18.56 | 18.64 | 00:00:00 | | 2007-03-05 | 21,571,400 | 18.43 | 18.69 | 18.28 | 18.50 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
