|
 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 | | 2001-06-07 | 9,301,700 | 14.66 | 15.96 | 14.66 | 15.55 | 00:00:00 | | 2001-06-08 | 5,241,600 | 15.55 | 15.55 | 15.10 | 15.20 | 00:00:00 | | 2001-06-11 | 4,334,400 | 14.88 | 14.99 | 14.66 | 14.86 | 00:00:00 | | 2001-06-12 | 16,838,500 | 14.20 | 14.25 | 13.50 | 14.00 | 00:00:00 | | 2001-06-13 | 10,405,400 | 14.55 | 14.88 | 14.30 | 14.88 | 00:00:00 | | 2001-06-14 | 12,998,900 | 14.20 | 14.54 | 13.75 | 13.93 | 00:00:00 | | 2001-06-15 | 16,111,900 | 13.50 | 14.30 | 13.26 | 14.25 | 00:00:00 | | 2001-06-18 | 11,719,400 | 13.83 | 14.10 | 13.01 | 13.07 | 00:00:00 | | 2001-06-19 | 11,402,200 | 13.50 | 13.75 | 13.11 | 13.16 | 00:00:00 | | 2001-06-20 | 12,478,800 | 13.15 | 13.65 | 12.80 | 13.48 | 00:00:00 | | 2001-06-21 | 13,699,200 | 13.80 | 14.39 | 13.77 | 14.05 | 00:00:00 | | 2001-06-22 | 12,243,800 | 14.40 | 15.24 | 14.15 | 14.55 | 00:00:00 | | 2001-06-25 | 8,212,900 | 14.27 | 14.72 | 14.18 | 14.55 | 00:00:00 | | 2001-06-26 | 14,675,600 | 14.54 | 14.90 | 14.29 | 14.65 | 00:00:00 | | 2001-06-27 | 10,830,800 | 14.75 | 15.60 | 14.70 | 15.08 | 00:00:00 | | 2001-06-28 | 9,708,500 | 15.15 | 15.94 | 15.15 | 15.47 | 00:00:00 | | 2001-06-29 | 17,592,500 | 15.58 | 16.75 | 15.32 | 16.56 | 00:00:00 | | 2001-07-02 | 12,573,000 | 16.50 | 17.04 | 16.14 | 16.77 | 00:00:00 | | 2001-07-03 | 4,862,200 | 16.60 | 16.95 | 16.45 | 16.90 | 00:00:00 | | 2001-07-05 | 7,427,100 | 16.50 | 16.52 | 15.84 | 16.01 | 00:00:00 | | 2001-07-06 | 6,996,600 | 15.63 | 15.70 | 15.21 | 15.37 | 00:00:00 | | 2001-07-09 | 9,591,500 | 15.21 | 15.79 | 15.04 | 15.37 | 00:00:00 | | 2001-07-10 | 11,874,900 | 15.73 | 15.82 | 15.30 | 15.50 | 00:00:00 | | 2001-07-11 | 15,905,500 | 15.00 | 15.84 | 14.25 | 15.67 | 00:00:00 | | 2001-07-12 | 40,478,600 | 17.02 | 18.62 | 17.00 | 18.15 | 00:00:00 | | 2001-07-13 | 13,331,600 | 17.75 | 17.90 | 17.35 | 17.59 | 00:00:00 | | 2001-07-16 | 9,381,200 | 17.58 | 17.97 | 17.09 | 17.15 | 00:00:00 | | 2001-07-17 | 10,251,000 | 17.25 | 18.13 | 16.99 | 18.11 | 00:00:00 | | 2001-07-18 | 8,380,700 | 17.70 | 17.96 | 17.44 | 17.58 | 00:00:00 | | 2001-07-19 | 19,593,800 | 18.20 | 19.15 | 18.10 | 19.14 | 00:00:00 | | 2001-07-20 | 12,845,000 | 18.69 | 19.13 | 18.40 | 18.50 | 00:00:00 | | 2001-07-23 | 8,953,400 | 19.00 | 19.00 | 17.95 | 18.05 | 00:00:00 | | 2001-07-24 | 8,820,500 | 18.04 | 18.05 | 17.17 | 17.40 | 00:00:00 | | 2001-07-25 | 9,836,200 | 17.41 | 17.70 | 17.05 | 17.28 | 00:00:00 | | 2001-07-26 | 15,222,100 | 17.40 | 18.89 | 17.28 | 18.55 | 00:00:00 | | 2001-07-27 | 15,154,400 | 18.95 | 19.21 | 18.86 | 19.00 | 00:00:00 | | 2001-07-30 | 12,112,100 | 19.30 | 19.45 | 18.90 | 19.03 | 00:00:00 | | 2001-07-31 | 14,711,800 | 19.15 | 19.15 | 18.45 | 18.69 | 00:00:00 | | 2001-08-01 | 12,002,500 | 19.00 | 19.39 | 18.70 | 19.14 | 00:00:00 | | 2001-08-02 | 12,895,400 | 19.15 | 19.49 | 19.15 | 19.40 | 00:00:00 | | 2001-08-03 | 8,407,400 | 18.72 | 18.87 | 18.37 | 18.63 | 00:00:00 | | 2001-08-06 | 5,082,600 | 18.60 | 18.97 | 18.34 | 18.60 | 00:00:00 | | 2001-08-07 | 5,367,400 | 18.60 | 18.72 | 18.32 | 18.60 | 00:00:00 | | 2001-08-08 | 9,151,800 | 18.40 | 19.08 | 18.02 | 18.32 | 00:00:00 | | 2001-08-09 | 6,519,800 | 18.00 | 18.30 | 17.76 | 17.99 | 00:00:00 | | 2001-08-10 | 8,052,400 | 18.20 | 18.20 | 17.76 | 18.00 | 00:00:00 | | 2001-08-13 | 6,043,100 | 18.15 | 18.60 | 18.04 | 18.50 | 00:00:00 | | 2001-08-14 | 5,020,400 | 18.60 | 18.84 | 18.41 | 18.41 | 00:00:00 | | 2001-08-15 | 8,984,300 | 18.25 | 18.47 | 17.35 | 17.40 | 00:00:00 | | 2001-08-16 | 8,662,000 | 17.20 | 18.00 | 17.07 | 18.00 | 00:00:00 | | 2001-08-17 | 9,669,400 | 17.20 | 17.60 | 16.65 | 17.00 | 00:00:00 | | 2001-08-20 | 8,967,800 | 16.50 | 16.93 | 16.34 | 16.55 | 00:00:00 | | 2001-08-21 | 7,022,200 | 16.96 | 17.23 | 16.55 | 16.60 | 00:00:00 | | 2001-08-22 | 9,758,800 | 17.14 | 17.98 | 17.01 | 17.85 | 00:00:00 | | 2001-08-23 | 8,730,400 | 18.05 | 18.22 | 17.76 | 18.10 | 00:00:00 | | 2001-08-24 | 8,967,100 | 18.00 | 18.84 | 17.96 | 18.75 | 00:00:00 | | 2001-08-27 | 6,587,700 | 18.65 | 18.95 | 18.50 | 18.82 | 00:00:00 | | 2001-08-28 | 10,550,000 | 19.00 | 19.30 | 18.62 | 18.65 | 00:00:00 | | 2001-08-29 | 9,104,200 | 18.90 | 19.08 | 18.12 | 18.31 | 00:00:00 | | 2001-08-30 | 14,800,800 | 17.80 | 18.20 | 16.63 | 17.20 | 00:00:00 | | 2001-08-31 | 6,653,100 | 16.86 | 17.65 | 16.86 | 17.40 | 00:00:00 | | 2001-09-04 | 10,469,300 | 17.25 | 18.10 | 17.00 | 17.49 | 00:00:00 | | 2001-09-05 | 15,488,100 | 16.76 | 16.94 | 16.13 | 16.40 | 00:00:00 | | 2001-09-06 | 27,449,700 | 15.95 | 16.19 | 13.58 | 13.94 | 00:00:00 | | 2001-09-07 | 16,022,200 | 13.95 | 14.70 | 13.48 | 14.29 | 00:00:00 | | 2001-09-10 | 13,257,600 | 13.80 | 15.15 | 13.80 | 15.04 | 00:00:00 | | 2001-09-17 | 16,785,700 | 15.00 | 15.55 | 14.01 | 14.78 | 00:00:00 | | 2001-09-18 | 12,907,900 | 14.55 | 15.56 | 14.49 | 15.45 | 00:00:00 | | 2001-09-19 | 14,760,300 | 15.56 | 15.80 | 14.52 | 15.48 | 00:00:00 | | 2001-09-20 | 12,522,800 | 15.00 | 15.39 | 14.60 | 14.60 | 00:00:00 | | 2001-09-21 | 14,583,000 | 13.75 | 15.04 | 13.56 | 14.92 | 00:00:00 | | 2001-09-24 | 13,003,400 | 15.25 | 15.68 | 14.95 | 15.36 | 00:00:00 | | 2001-09-25 | 9,196,500 | 15.12 | 15.80 | 15.01 | 15.45 | 00:00:00 | | 2001-09-26 | 9,081,600 | 16.00 | 16.00 | 15.20 | 15.47 | 00:00:00 | | 2001-09-27 | 7,548,000 | 15.22 | 15.50 | 14.55 | 15.50 | 00:00:00 | | 2001-09-28 | 8,298,100 | 15.60 | 15.89 | 15.24 | 15.60 | 00:00:00 | | 2001-10-01 | 6,679,900 | 15.40 | 15.58 | 15.00 | 15.30 | 00:00:00 | | 2001-10-02 | 11,695,400 | 15.30 | 15.58 | 14.90 | 15.23 | 00:00:00 | | 2001-10-03 | 19,433,300 | 14.85 | 15.66 | 14.25 | 15.35 | 00:00:00 | | 2001-10-04 | 16,056,300 | 15.73 | 16.60 | 15.15 | 15.89 | 00:00:00 | | 2001-10-05 | 12,119,800 | 16.05 | 16.95 | 15.77 | 16.90 | 00:00:00 | | 2001-10-08 | 13,888,400 | 16.60 | 17.90 | 16.46 | 17.39 | 00:00:00 | | 2001-10-09 | 13,753,000 | 17.39 | 17.39 | 16.40 | 16.72 | 00:00:00 | | 2001-10-10 | 16,756,300 | 16.00 | 17.04 | 15.90 | 16.91 | 00:00:00 | | 2001-10-11 | 15,972,900 | 17.30 | 17.72 | 16.90 | 17.35 | 00:00:00 | | 2001-10-12 | 9,031,200 | 17.35 | 17.64 | 16.85 | 17.64 | 00:00:00 | | 2001-10-15 | 6,607,700 | 17.27 | 17.76 | 17.01 | 17.58 | 00:00:00 | | 2001-10-16 | 11,389,900 | 17.25 | 17.75 | 17.10 | 17.50 | 00:00:00 | | 2001-10-17 | 14,670,000 | 17.94 | 18.00 | 17.50 | 17.71 | 00:00:00 | | 2001-10-18 | 9,654,600 | 17.71 | 17.95 | 17.37 | 17.90 | 00:00:00 | | 2001-10-19 | 10,546,000 | 17.65 | 17.69 | 17.16 | 17.50 | 00:00:00 | | 2001-10-22 | 11,254,700 | 17.00 | 18.00 | 16.75 | 17.95 | 00:00:00 | | 2001-10-23 | 8,235,700 | 17.98 | 17.99 | 17.48 | 17.50 | 00:00:00 | | 2001-10-24 | 8,601,600 | 17.40 | 17.71 | 17.25 | 17.65 | 00:00:00 | | 2001-10-25 | 20,449,000 | 17.00 | 17.46 | 16.81 | 17.28 | 00:00:00 | | 2001-10-26 | 20,149,800 | 16.82 | 17.34 | 16.82 | 17.15 | 00:00:00 | | 2001-10-29 | 10,313,600 | 17.05 | 17.30 | 16.91 | 16.95 | 00:00:00 | | 2001-10-30 | 13,368,000 | 16.66 | 16.82 | 15.92 | 16.14 | 00:00:00 | | 2001-10-31 | 12,042,000 | 16.55 | 17.06 | 16.34 | 16.37 | 00:00:00 | | 2001-11-01 | 8,691,800 | 16.64 | 17.25 | 16.35 | 17.25 | 00:00:00 | | 2001-11-02 | 9,692,500 | 17.05 | 17.49 | 16.65 | 16.80 | 00:00:00 | | 2001-11-05 | 10,992,200 | 16.95 | 17.35 | 16.95 | 17.10 | 00:00:00 | | 2001-11-06 | 7,779,800 | 17.00 | 17.52 | 16.95 | 17.50 | 00:00:00 | | 2001-11-07 | 10,349,000 | 17.05 | 17.94 | 17.00 | 17.43 | 00:00:00 | | 2001-11-08 | 14,453,200 | 17.42 | 18.23 | 17.27 | 17.50 | 00:00:00 | | 2001-11-09 | 10,534,300 | 17.00 | 17.50 | 16.94 | 17.24 | 00:00:00 | | 2001-11-12 | 10,977,200 | 17.20 | 17.69 | 16.59 | 17.58 | 00:00:00 | | 2001-11-13 | 17,197,000 | 17.98 | 18.43 | 17.73 | 18.17 | 00:00:00 | | 2001-11-14 | 14,459,900 | 18.45 | 18.80 | 18.15 | 18.60 | 00:00:00 | | 2001-11-15 | 11,389,000 | 18.25 | 18.83 | 18.14 | 18.50 | 00:00:00 | | 2001-11-16 | 9,750,600 | 18.50 | 18.54 | 18.10 | 18.50 | 00:00:00 | | 2001-11-19 | 11,544,400 | 18.30 | 18.65 | 17.69 | 17.93 | 00:00:00 | | 2001-11-20 | 8,707,200 | 17.60 | 17.79 | 17.40 | 17.46 | 00:00:00 | | 2001-11-21 | 6,201,800 | 17.33 | 17.60 | 17.10 | 17.41 | 00:00:00 | | 2001-11-23 | 2,567,000 | 17.30 | 17.74 | 17.30 | 17.67 | 00:00:00 | | 2001-11-26 | 9,942,300 | 17.60 | 18.16 | 17.55 | 17.96 | 00:00:00 | | 2001-11-27 | 9,992,900 | 17.57 | 17.99 | 17.30 | 17.51 | 00:00:00 | | 2001-11-28 | 10,230,100 | 17.40 | 17.41 | 16.96 | 17.01 | 00:00:00 | | 2001-11-29 | 18,557,400 | 16.96 | 16.97 | 16.00 | 16.60 | 00:00:00 | | 2001-11-30 | 10,496,500 | 16.60 | 16.75 | 16.27 | 16.54 | 00:00:00 | | 2001-12-03 | 8,519,600 | 16.35 | 17.12 | 16.35 | 16.90 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
