|
 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 | | 2002-05-28 | 7,532,300 | 16.85 | 16.91 | 16.30 | 16.67 | 00:00:00 | | 2002-05-29 | 9,146,700 | 16.37 | 16.47 | 15.92 | 15.99 | 00:00:00 | | 2002-05-30 | 11,156,700 | 15.60 | 15.92 | 15.22 | 15.78 | 00:00:00 | | 2002-05-31 | 9,596,700 | 15.63 | 16.06 | 15.62 | 15.99 | 00:00:00 | | 2002-06-03 | 6,583,700 | 15.74 | 15.90 | 15.13 | 15.35 | 00:00:00 | | 2002-06-04 | 7,320,000 | 15.25 | 15.64 | 15.05 | 15.64 | 00:00:00 | | 2002-06-05 | 7,472,700 | 15.45 | 15.64 | 15.13 | 15.42 | 00:00:00 | | 2002-06-06 | 12,217,600 | 15.27 | 15.31 | 14.51 | 14.75 | 00:00:00 | | 2002-06-07 | 11,791,900 | 14.00 | 15.04 | 13.77 | 14.82 | 00:00:00 | | 2002-06-10 | 6,287,000 | 14.75 | 15.25 | 14.54 | 15.25 | 00:00:00 | | 2002-06-11 | 11,586,100 | 15.28 | 15.35 | 14.40 | 14.45 | 00:00:00 | | 2002-06-12 | 26,268,300 | 14.22 | 15.75 | 14.22 | 15.66 | 00:00:00 | | 2002-06-13 | 14,715,300 | 15.66 | 16.14 | 15.55 | 15.86 | 00:00:00 | | 2002-06-14 | 15,157,600 | 15.03 | 15.72 | 14.90 | 15.60 | 00:00:00 | | 2002-06-17 | 12,238,700 | 15.60 | 16.59 | 15.60 | 16.40 | 00:00:00 | | 2002-06-18 | 8,752,400 | 16.05 | 16.98 | 16.04 | 16.18 | 00:00:00 | | 2002-06-19 | 10,730,400 | 16.00 | 16.16 | 15.46 | 15.50 | 00:00:00 | | 2002-06-20 | 14,845,800 | 15.74 | 15.90 | 14.74 | 14.78 | 00:00:00 | | 2002-06-21 | 19,276,800 | 14.50 | 15.01 | 14.49 | 14.91 | 00:00:00 | | 2002-06-24 | 14,522,800 | 14.70 | 14.89 | 14.35 | 14.42 | 00:00:00 | | 2002-06-25 | 14,799,300 | 14.85 | 15.35 | 14.11 | 14.28 | 00:00:00 | | 2002-06-26 | 17,616,500 | 13.52 | 14.20 | 13.45 | 14.04 | 00:00:00 | | 2002-06-27 | 13,348,000 | 14.59 | 14.71 | 14.10 | 14.45 | 00:00:00 | | 2002-06-28 | 14,247,900 | 14.35 | 14.93 | 14.27 | 14.59 | 00:00:00 | | 2002-07-01 | 9,482,200 | 14.75 | 15.02 | 14.15 | 14.30 | 00:00:00 | | 2002-07-02 | 11,048,800 | 14.29 | 14.55 | 13.64 | 14.16 | 00:00:00 | | 2002-07-03 | 10,255,300 | 13.75 | 14.61 | 13.75 | 14.51 | 00:00:00 | | 2002-07-05 | 6,693,900 | 16.00 | 16.05 | 14.54 | 15.15 | 00:00:00 | | 2002-07-08 | 8,991,000 | 15.15 | 15.22 | 14.64 | 14.67 | 00:00:00 | | 2002-07-09 | 9,764,400 | 14.60 | 15.04 | 14.55 | 14.60 | 00:00:00 | | 2002-07-10 | 12,651,400 | 14.55 | 14.60 | 13.85 | 13.98 | 00:00:00 | | 2002-07-11 | 27,272,400 | 13.31 | 13.64 | 12.51 | 13.45 | 00:00:00 | | 2002-07-12 | 12,813,600 | 13.45 | 13.95 | 13.29 | 13.76 | 00:00:00 | | 2002-07-15 | 11,483,000 | 13.37 | 13.84 | 13.19 | 13.84 | 00:00:00 | | 2002-07-16 | 18,940,100 | 13.80 | 14.76 | 13.63 | 14.53 | 00:00:00 | | 2002-07-17 | 19,859,300 | 15.25 | 15.45 | 14.80 | 15.15 | 00:00:00 | | 2002-07-18 | 14,027,100 | 15.00 | 15.20 | 14.75 | 15.00 | 00:00:00 | | 2002-07-19 | 12,385,300 | 15.00 | 15.05 | 14.38 | 14.86 | 00:00:00 | | 2002-07-22 | 12,760,500 | 14.66 | 14.80 | 13.83 | 14.12 | 00:00:00 | | 2002-07-23 | 18,611,600 | 13.40 | 14.00 | 13.25 | 13.40 | 00:00:00 | | 2002-07-24 | 17,663,900 | 12.79 | 13.73 | 12.64 | 13.46 | 00:00:00 | | 2002-07-25 | 20,836,000 | 13.13 | 13.14 | 11.69 | 12.18 | 00:00:00 | | 2002-07-26 | 52,615,900 | 11.25 | 11.31 | 10.49 | 10.90 | 00:00:00 | | 2002-07-29 | 20,040,900 | 12.00 | 12.18 | 11.11 | 12.09 | 00:00:00 | | 2002-07-30 | 16,722,800 | 11.77 | 12.60 | 11.70 | 11.98 | 00:00:00 | | 2002-07-31 | 17,483,600 | 12.15 | 12.15 | 11.46 | 11.60 | 00:00:00 | | 2002-08-01 | 9,657,600 | 11.60 | 11.94 | 11.20 | 11.40 | 00:00:00 | | 2002-08-02 | 9,921,200 | 11.40 | 11.40 | 10.90 | 11.04 | 00:00:00 | | 2002-08-05 | 10,960,800 | 11.02 | 11.11 | 10.25 | 10.31 | 00:00:00 | | 2002-08-06 | 17,154,900 | 10.70 | 11.14 | 10.55 | 10.95 | 00:00:00 | | 2002-08-07 | 9,320,100 | 11.27 | 11.45 | 10.72 | 11.00 | 00:00:00 | | 2002-08-08 | 13,794,000 | 11.05 | 11.89 | 10.96 | 11.80 | 00:00:00 | | 2002-08-09 | 15,287,200 | 11.32 | 12.09 | 11.15 | 12.00 | 00:00:00 | | 2002-08-12 | 9,512,700 | 11.70 | 11.80 | 11.27 | 11.37 | 00:00:00 | | 2002-08-13 | 7,573,500 | 11.30 | 12.01 | 11.25 | 11.45 | 00:00:00 | | 2002-08-14 | 9,380,300 | 11.30 | 12.15 | 11.06 | 12.07 | 00:00:00 | | 2002-08-15 | 8,706,200 | 12.00 | 12.48 | 11.85 | 12.30 | 00:00:00 | | 2002-08-16 | 9,724,000 | 12.25 | 13.05 | 12.04 | 12.90 | 00:00:00 | | 2002-08-19 | 10,169,200 | 12.90 | 13.50 | 12.71 | 13.38 | 00:00:00 | | 2002-08-20 | 10,524,400 | 13.03 | 13.30 | 12.62 | 12.67 | 00:00:00 | | 2002-08-21 | 7,051,400 | 12.77 | 13.49 | 12.71 | 13.38 | 00:00:00 | | 2002-08-22 | 7,578,800 | 13.25 | 13.76 | 13.16 | 13.53 | 00:00:00 | | 2002-08-23 | 6,622,900 | 13.20 | 13.43 | 12.87 | 13.00 | 00:00:00 | | 2002-08-26 | 6,726,400 | 13.01 | 13.35 | 12.77 | 13.00 | 00:00:00 | | 2002-08-27 | 6,744,700 | 13.18 | 13.30 | 12.75 | 12.78 | 00:00:00 | | 2002-08-28 | 7,826,500 | 12.52 | 12.72 | 12.05 | 12.10 | 00:00:00 | | 2002-08-29 | 7,597,200 | 11.99 | 12.45 | 11.71 | 12.31 | 00:00:00 | | 2002-08-30 | 5,501,100 | 12.00 | 12.29 | 11.92 | 12.00 | 00:00:00 | | 2002-09-03 | 8,659,600 | 11.55 | 11.78 | 11.51 | 11.64 | 00:00:00 | | 2002-09-04 | 6,730,600 | 11.65 | 12.11 | 11.65 | 12.07 | 00:00:00 | | 2002-09-05 | 11,266,800 | 11.65 | 11.90 | 11.49 | 11.74 | 00:00:00 | | 2002-09-06 | 11,178,500 | 12.25 | 12.36 | 12.04 | 12.27 | 00:00:00 | | 2002-09-09 | 9,920,800 | 12.26 | 12.80 | 12.10 | 12.57 | 00:00:00 | | 2002-09-10 | 7,615,600 | 12.58 | 12.70 | 12.09 | 12.29 | 00:00:00 | | 2002-09-11 | 5,717,200 | 12.67 | 12.70 | 12.21 | 12.33 | 00:00:00 | | 2002-09-12 | 7,677,400 | 12.09 | 12.15 | 11.68 | 11.69 | 00:00:00 | | 2002-09-13 | 8,770,000 | 11.59 | 11.84 | 11.34 | 11.51 | 00:00:00 | | 2002-09-16 | 6,295,200 | 11.00 | 11.45 | 11.00 | 11.19 | 00:00:00 | | 2002-09-17 | 10,207,200 | 11.19 | 11.70 | 10.59 | 10.68 | 00:00:00 | | 2002-09-18 | 7,944,900 | 10.60 | 11.09 | 10.27 | 10.79 | 00:00:00 | | 2002-09-19 | 10,743,500 | 10.31 | 10.54 | 10.00 | 10.12 | 00:00:00 | | 2002-09-20 | 14,553,800 | 10.61 | 10.83 | 10.32 | 10.48 | 00:00:00 | | 2002-09-23 | 7,044,700 | 10.10 | 10.42 | 10.07 | 10.12 | 00:00:00 | | 2002-09-24 | 10,456,600 | 10.05 | 10.37 | 9.92 | 10.05 | 00:00:00 | | 2002-09-25 | 14,110,500 | 10.54 | 11.12 | 10.21 | 10.76 | 00:00:00 | | 2002-09-26 | 14,581,000 | 11.02 | 11.18 | 10.52 | 10.64 | 00:00:00 | | 2002-09-27 | 9,730,300 | 10.30 | 10.85 | 10.26 | 10.29 | 00:00:00 | | 2002-09-30 | 12,006,300 | 10.00 | 10.50 | 9.81 | 10.18 | 00:00:00 | | 2002-10-01 | 12,014,200 | 10.31 | 10.54 | 10.08 | 10.48 | 00:00:00 | | 2002-10-02 | 9,782,000 | 10.40 | 10.90 | 10.10 | 10.15 | 00:00:00 | | 2002-10-03 | 13,413,800 | 10.67 | 10.84 | 10.30 | 10.46 | 00:00:00 | | 2002-10-04 | 10,673,200 | 10.55 | 10.75 | 10.00 | 10.01 | 00:00:00 | | 2002-10-07 | 10,329,500 | 9.82 | 10.11 | 9.50 | 9.50 | 00:00:00 | | 2002-10-08 | 19,589,100 | 9.70 | 9.79 | 8.65 | 9.75 | 00:00:00 | | 2002-10-09 | 29,842,000 | 9.05 | 9.26 | 8.07 | 8.30 | 00:00:00 | | 2002-10-10 | 25,574,500 | 8.42 | 9.26 | 8.40 | 9.09 | 00:00:00 | | 2002-10-11 | 16,069,300 | 9.68 | 10.08 | 9.55 | 9.97 | 00:00:00 | | 2002-10-14 | 9,668,100 | 9.90 | 10.23 | 9.67 | 10.10 | 00:00:00 | | 2002-10-15 | 21,510,200 | 10.60 | 10.75 | 9.87 | 10.10 | 00:00:00 | | 2002-10-16 | 81,371,800 | 8.01 | 8.60 | 7.34 | 7.85 | 00:00:00 | | 2002-10-17 | 51,346,800 | 8.00 | 8.15 | 7.30 | 8.05 | 00:00:00 | | 2002-10-18 | 21,199,800 | 7.75 | 8.04 | 7.60 | 7.77 | 00:00:00 | | 2002-10-21 | 19,239,200 | 7.77 | 7.90 | 7.50 | 7.81 | 00:00:00 | | 2002-10-22 | 18,933,000 | 7.58 | 8.14 | 7.53 | 8.14 | 00:00:00 | | 2002-10-23 | 19,130,900 | 8.09 | 8.80 | 8.01 | 8.80 | 00:00:00 | | 2002-10-24 | 16,005,900 | 9.00 | 9.06 | 8.70 | 8.74 | 00:00:00 | | 2002-10-25 | 8,926,500 | 8.52 | 8.90 | 8.52 | 8.90 | 00:00:00 | | 2002-10-28 | 8,831,300 | 9.00 | 9.14 | 8.93 | 9.00 | 00:00:00 | | 2002-10-29 | 9,749,100 | 9.00 | 9.12 | 8.31 | 8.88 | 00:00:00 | | 2002-10-30 | 11,020,100 | 8.84 | 9.28 | 8.60 | 9.18 | 00:00:00 | | 2002-10-31 | 11,738,500 | 9.18 | 9.51 | 9.10 | 9.17 | 00:00:00 | | 2002-11-01 | 10,805,900 | 8.99 | 9.47 | 8.78 | 9.42 | 00:00:00 | | 2002-11-04 | 14,228,900 | 9.75 | 10.12 | 9.65 | 9.98 | 00:00:00 | | 2002-11-05 | 10,295,800 | 9.99 | 10.09 | 9.67 | 9.85 | 00:00:00 | | 2002-11-06 | 11,135,400 | 9.81 | 9.91 | 9.53 | 9.62 | 00:00:00 | | 2002-11-07 | 11,262,300 | 9.26 | 9.46 | 9.00 | 9.02 | 00:00:00 | | 2002-11-08 | 9,994,000 | 9.02 | 9.02 | 8.67 | 8.80 | 00:00:00 | | 2002-11-11 | 6,470,300 | 8.61 | 8.72 | 8.35 | 8.38 | 00:00:00 | | 2002-11-12 | 13,635,000 | 8.60 | 8.90 | 8.60 | 8.75 | 00:00:00 | | 2002-11-13 | 12,567,100 | 8.74 | 8.92 | 8.52 | 8.75 | 00:00:00 | | 2002-11-14 | 9,838,000 | 9.00 | 9.24 | 8.93 | 9.07 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
