|
 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 | | 2000-12-13 | 13,452,900 | 21.25 | 21.62 | 19.94 | 20.12 | 00:00:00 | | 2000-12-14 | 9,070,900 | 20.12 | 20.87 | 20.00 | 20.19 | 00:00:00 | | 2000-12-15 | 13,821,000 | 20.00 | 20.19 | 19.19 | 19.44 | 00:00:00 | | 2000-12-18 | 10,923,500 | 19.75 | 20.37 | 19.19 | 19.25 | 00:00:00 | | 2000-12-19 | 14,771,900 | 19.25 | 20.94 | 19.00 | 19.44 | 00:00:00 | | 2000-12-20 | 16,952,700 | 18.81 | 19.31 | 18.44 | 18.44 | 00:00:00 | | 2000-12-21 | 15,357,000 | 18.06 | 18.75 | 17.25 | 17.50 | 00:00:00 | | 2000-12-22 | 13,033,800 | 17.69 | 18.94 | 17.69 | 18.75 | 00:00:00 | | 2000-12-26 | 11,927,000 | 19.00 | 20.12 | 18.81 | 20.00 | 00:00:00 | | 2000-12-27 | 15,352,500 | 19.62 | 21.37 | 19.62 | 21.19 | 00:00:00 | | 2000-12-28 | 12,975,300 | 20.75 | 21.69 | 20.56 | 20.81 | 00:00:00 | | 2000-12-29 | 12,616,900 | 20.50 | 20.81 | 20.12 | 20.25 | 00:00:00 | | 2001-01-02 | 8,159,100 | 20.44 | 20.81 | 20.25 | 20.25 | 00:00:00 | | 2001-01-03 | 25,856,700 | 20.31 | 24.44 | 20.25 | 24.12 | 00:00:00 | | 2001-01-04 | 23,465,900 | 22.94 | 23.87 | 22.62 | 23.06 | 00:00:00 | | 2001-01-05 | 17,528,100 | 22.87 | 23.00 | 21.12 | 21.19 | 00:00:00 | | 2001-01-08 | 9,172,100 | 21.12 | 21.94 | 20.56 | 21.75 | 00:00:00 | | 2001-01-09 | 16,963,800 | 21.00 | 21.44 | 20.37 | 20.69 | 00:00:00 | | 2001-01-10 | 19,395,000 | 20.31 | 21.37 | 19.81 | 21.19 | 00:00:00 | | 2001-01-11 | 26,664,400 | 21.00 | 22.62 | 20.31 | 22.12 | 00:00:00 | | 2001-01-12 | 12,865,400 | 21.81 | 22.37 | 21.44 | 22.12 | 00:00:00 | | 2001-01-16 | 9,138,000 | 22.19 | 22.31 | 21.00 | 21.25 | 00:00:00 | | 2001-01-17 | 14,779,300 | 22.00 | 23.06 | 21.75 | 22.44 | 00:00:00 | | 2001-01-18 | 15,406,900 | 22.44 | 24.00 | 22.12 | 23.94 | 00:00:00 | | 2001-01-19 | 26,530,200 | 25.00 | 25.12 | 24.25 | 24.69 | 00:00:00 | | 2001-01-22 | 12,676,200 | 24.37 | 24.50 | 23.25 | 23.50 | 00:00:00 | | 2001-01-23 | 9,379,800 | 22.75 | 23.69 | 22.62 | 23.50 | 00:00:00 | | 2001-01-24 | 8,314,200 | 23.94 | 24.12 | 23.19 | 23.44 | 00:00:00 | | 2001-01-25 | 8,513,100 | 23.06 | 23.25 | 22.50 | 22.50 | 00:00:00 | | 2001-01-26 | 7,303,200 | 22.50 | 22.87 | 21.94 | 22.56 | 00:00:00 | | 2001-01-29 | 10,953,200 | 22.00 | 23.24 | 21.57 | 23.10 | 00:00:00 | | 2001-01-30 | 8,928,900 | 22.62 | 23.25 | 22.37 | 23.01 | 00:00:00 | | 2001-01-31 | 12,155,500 | 22.81 | 23.65 | 22.65 | 22.81 | 00:00:00 | | 2001-02-01 | 10,845,300 | 22.35 | 23.24 | 21.55 | 22.06 | 00:00:00 | | 2001-02-02 | 7,215,600 | 22.31 | 22.33 | 21.30 | 21.33 | 00:00:00 | | 2001-02-05 | 11,578,200 | 21.00 | 21.09 | 20.34 | 20.41 | 00:00:00 | | 2001-02-06 | 10,673,800 | 20.06 | 21.29 | 20.06 | 20.85 | 00:00:00 | | 2001-02-07 | 13,999,000 | 20.33 | 20.50 | 19.90 | 19.95 | 00:00:00 | | 2001-02-08 | 8,568,400 | 19.90 | 20.44 | 19.65 | 19.82 | 00:00:00 | | 2001-02-09 | 10,980,300 | 19.62 | 19.80 | 18.90 | 18.90 | 00:00:00 | | 2001-02-12 | 9,897,600 | 18.90 | 19.82 | 18.90 | 19.37 | 00:00:00 | | 2001-02-13 | 11,587,000 | 19.93 | 20.29 | 19.35 | 19.75 | 00:00:00 | | 2001-02-14 | 10,324,800 | 19.70 | 19.70 | 18.94 | 19.10 | 00:00:00 | | 2001-02-15 | 13,565,800 | 19.15 | 19.69 | 19.10 | 19.13 | 00:00:00 | | 2001-02-16 | 10,409,200 | 18.62 | 18.75 | 18.44 | 18.61 | 00:00:00 | | 2001-02-20 | 10,624,500 | 19.00 | 19.00 | 17.79 | 18.30 | 00:00:00 | | 2001-02-21 | 12,657,200 | 17.83 | 18.29 | 17.05 | 17.33 | 00:00:00 | | 2001-02-22 | 14,398,500 | 17.03 | 17.98 | 16.90 | 17.29 | 00:00:00 | | 2001-02-23 | 30,912,100 | 16.29 | 17.00 | 16.01 | 16.25 | 00:00:00 | | 2001-02-26 | 20,618,800 | 16.54 | 16.58 | 15.50 | 15.89 | 00:00:00 | | 2001-02-27 | 15,755,800 | 15.64 | 15.75 | 15.28 | 15.29 | 00:00:00 | | 2001-02-28 | 15,436,300 | 15.40 | 15.48 | 15.00 | 15.17 | 00:00:00 | | 2001-03-01 | 17,492,500 | 15.03 | 15.95 | 14.88 | 15.93 | 00:00:00 | | 2001-03-02 | 19,943,600 | 15.35 | 17.01 | 15.28 | 16.79 | 00:00:00 | | 2001-03-05 | 9,582,900 | 16.78 | 17.10 | 16.75 | 16.75 | 00:00:00 | | 2001-03-06 | 13,790,400 | 17.30 | 18.33 | 17.18 | 17.70 | 00:00:00 | | 2001-03-07 | 10,589,400 | 17.32 | 17.75 | 16.75 | 17.51 | 00:00:00 | | 2001-03-08 | 12,905,100 | 17.50 | 17.75 | 16.20 | 16.25 | 00:00:00 | | 2001-03-09 | 15,115,000 | 15.75 | 16.05 | 15.50 | 15.55 | 00:00:00 | | 2001-03-12 | 20,849,000 | 15.03 | 15.79 | 14.85 | 15.00 | 00:00:00 | | 2001-03-13 | 15,364,700 | 15.00 | 15.41 | 14.82 | 15.20 | 00:00:00 | | 2001-03-14 | 14,979,300 | 14.89 | 15.35 | 14.25 | 14.49 | 00:00:00 | | 2001-03-15 | 11,860,200 | 15.00 | 15.17 | 14.40 | 14.41 | 00:00:00 | | 2001-03-16 | 14,166,900 | 14.14 | 14.38 | 13.93 | 14.00 | 00:00:00 | | 2001-03-19 | 10,464,700 | 14.47 | 15.11 | 14.15 | 15.00 | 00:00:00 | | 2001-03-20 | 9,902,100 | 15.00 | 15.09 | 14.08 | 14.12 | 00:00:00 | | 2001-03-21 | 10,533,100 | 14.12 | 14.94 | 14.05 | 14.16 | 00:00:00 | | 2001-03-22 | 13,477,700 | 14.41 | 15.80 | 14.01 | 15.68 | 00:00:00 | | 2001-03-23 | 13,512,000 | 15.99 | 16.40 | 15.30 | 15.99 | 00:00:00 | | 2001-03-26 | 10,990,500 | 16.93 | 16.93 | 16.01 | 16.29 | 00:00:00 | | 2001-03-27 | 10,380,400 | 16.29 | 16.70 | 15.44 | 15.96 | 00:00:00 | | 2001-03-28 | 8,444,800 | 15.37 | 15.60 | 14.74 | 14.98 | 00:00:00 | | 2001-03-29 | 8,634,500 | 14.95 | 15.16 | 14.34 | 14.52 | 00:00:00 | | 2001-03-30 | 10,148,600 | 14.70 | 14.73 | 14.08 | 14.26 | 00:00:00 | | 2001-04-02 | 8,888,700 | 14.40 | 14.80 | 14.15 | 14.70 | 00:00:00 | | 2001-04-03 | 17,619,700 | 14.30 | 14.37 | 13.57 | 13.70 | 00:00:00 | | 2001-04-04 | 15,212,400 | 13.50 | 14.52 | 13.46 | 14.05 | 00:00:00 | | 2001-04-05 | 11,452,000 | 14.59 | 14.95 | 14.45 | 14.95 | 00:00:00 | | 2001-04-06 | 64,545,200 | 14.32 | 14.32 | 10.50 | 11.50 | 00:00:00 | | 2001-04-09 | 37,421,900 | 12.25 | 12.50 | 11.40 | 11.50 | 00:00:00 | | 2001-04-10 | 38,705,000 | 12.15 | 13.00 | 11.93 | 13.00 | 00:00:00 | | 2001-04-11 | 31,866,100 | 14.00 | 14.10 | 12.70 | 12.90 | 00:00:00 | | 2001-04-12 | 20,058,300 | 12.75 | 13.47 | 12.15 | 13.26 | 00:00:00 | | 2001-04-16 | 13,725,300 | 13.17 | 13.78 | 12.77 | 13.75 | 00:00:00 | | 2001-04-17 | 13,322,500 | 13.35 | 14.20 | 13.26 | 14.00 | 00:00:00 | | 2001-04-18 | 28,359,300 | 14.75 | 15.78 | 14.35 | 15.20 | 00:00:00 | | 2001-04-19 | 19,926,600 | 15.10 | 16.40 | 14.95 | 16.09 | 00:00:00 | | 2001-04-20 | 18,697,500 | 16.00 | 16.40 | 15.56 | 16.01 | 00:00:00 | | 2001-04-23 | 9,757,100 | 15.60 | 15.94 | 14.82 | 15.39 | 00:00:00 | | 2001-04-24 | 9,382,600 | 15.29 | 15.70 | 14.78 | 14.85 | 00:00:00 | | 2001-04-25 | 12,661,200 | 14.80 | 15.00 | 14.33 | 15.00 | 00:00:00 | | 2001-04-26 | 9,960,800 | 14.98 | 15.50 | 14.60 | 14.60 | 00:00:00 | | 2001-04-27 | 8,427,700 | 15.15 | 15.49 | 15.05 | 15.49 | 00:00:00 | | 2001-04-30 | 10,033,900 | 15.94 | 16.03 | 15.25 | 15.55 | 00:00:00 | | 2001-05-01 | 8,760,900 | 15.26 | 15.95 | 15.15 | 15.89 | 00:00:00 | | 2001-05-02 | 15,388,700 | 16.15 | 16.90 | 15.97 | 16.48 | 00:00:00 | | 2001-05-03 | 9,435,500 | 16.00 | 16.25 | 15.65 | 15.86 | 00:00:00 | | 2001-05-04 | 9,983,400 | 15.20 | 16.50 | 15.17 | 16.45 | 00:00:00 | | 2001-05-07 | 9,000,800 | 16.45 | 16.71 | 16.10 | 16.40 | 00:00:00 | | 2001-05-08 | 11,519,700 | 17.00 | 17.00 | 16.26 | 16.31 | 00:00:00 | | 2001-05-09 | 8,782,800 | 16.00 | 16.45 | 15.85 | 16.03 | 00:00:00 | | 2001-05-10 | 5,658,900 | 16.38 | 16.39 | 15.80 | 15.80 | 00:00:00 | | 2001-05-11 | 5,187,900 | 16.00 | 16.08 | 15.76 | 16.00 | 00:00:00 | | 2001-05-14 | 6,337,800 | 15.90 | 15.98 | 15.60 | 15.74 | 00:00:00 | | 2001-05-15 | 13,486,900 | 15.02 | 15.30 | 14.93 | 14.96 | 00:00:00 | | 2001-05-16 | 12,272,800 | 15.10 | 15.70 | 14.80 | 15.65 | 00:00:00 | | 2001-05-17 | 7,879,500 | 15.55 | 15.91 | 15.25 | 15.56 | 00:00:00 | | 2001-05-18 | 6,119,300 | 15.60 | 15.77 | 15.36 | 15.60 | 00:00:00 | | 2001-05-21 | 10,418,700 | 15.75 | 16.84 | 15.35 | 16.54 | 00:00:00 | | 2001-05-22 | 8,252,800 | 16.75 | 16.90 | 16.32 | 16.60 | 00:00:00 | | 2001-05-23 | 9,212,700 | 16.25 | 16.75 | 15.86 | 16.15 | 00:00:00 | | 2001-05-24 | 6,412,000 | 16.08 | 16.40 | 15.76 | 16.23 | 00:00:00 | | 2001-05-25 | 4,807,200 | 16.23 | 16.34 | 15.67 | 15.71 | 00:00:00 | | 2001-05-29 | 8,339,900 | 15.97 | 15.98 | 14.95 | 15.00 | 00:00:00 | | 2001-05-30 | 7,704,000 | 14.90 | 14.90 | 14.06 | 14.10 | 00:00:00 | | 2001-05-31 | 8,412,400 | 14.35 | 15.00 | 14.16 | 14.70 | 00:00:00 | | 2001-06-01 | 7,289,100 | 14.56 | 14.70 | 14.21 | 14.28 | 00:00:00 | | 2001-06-04 | 4,605,100 | 14.51 | 14.60 | 14.10 | 14.26 | 00:00:00 | | 2001-06-05 | 6,078,100 | 14.41 | 15.35 | 14.34 | 15.24 | 00:00:00 | | 2001-06-06 | 7,844,300 | 15.06 | 15.18 | 14.74 | 14.80 | 00:00:00 | | 2001-06-07 | 9,301,700 | 14.66 | 15.96 | 14.66 | 15.55 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
