|
 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 | | 2002-11-14 | 9,838,000 | 9.00 | 9.24 | 8.93 | 9.07 | 00:00:00 | | 2002-11-15 | 9,536,500 | 9.01 | 9.18 | 8.92 | 9.04 | 00:00:00 | | 2002-11-18 | 10,318,100 | 9.22 | 9.51 | 9.18 | 9.37 | 00:00:00 | | 2002-11-19 | 11,304,100 | 9.45 | 9.46 | 8.86 | 8.91 | 00:00:00 | | 2002-11-20 | 11,676,000 | 8.81 | 9.35 | 8.80 | 9.35 | 00:00:00 | | 2002-11-21 | 27,482,500 | 9.50 | 10.47 | 9.44 | 10.41 | 00:00:00 | | 2002-11-22 | 16,337,800 | 10.15 | 10.68 | 10.03 | 10.51 | 00:00:00 | | 2002-11-25 | 16,172,800 | 10.60 | 11.03 | 10.42 | 10.52 | 00:00:00 | | 2002-11-26 | 18,814,300 | 10.52 | 11.14 | 10.31 | 10.93 | 00:00:00 | | 2002-11-27 | 18,551,500 | 11.00 | 11.82 | 10.96 | 11.38 | 00:00:00 | | 2002-11-29 | 5,170,600 | 11.70 | 11.70 | 11.24 | 11.24 | 00:00:00 | | 2002-12-02 | 17,909,400 | 11.90 | 12.25 | 11.43 | 11.70 | 00:00:00 | | 2002-12-03 | 20,614,700 | 11.00 | 11.20 | 10.46 | 10.51 | 00:00:00 | | 2002-12-04 | 23,130,900 | 10.07 | 10.16 | 9.65 | 9.98 | 00:00:00 | | 2002-12-05 | 11,700,900 | 10.36 | 10.36 | 9.85 | 9.85 | 00:00:00 | | 2002-12-06 | 10,701,600 | 9.60 | 10.00 | 9.51 | 9.87 | 00:00:00 | | 2002-12-09 | 9,847,400 | 9.25 | 9.90 | 9.23 | 9.23 | 00:00:00 | | 2002-12-10 | 19,546,100 | 9.10 | 9.22 | 8.87 | 9.22 | 00:00:00 | | 2002-12-11 | 11,171,300 | 9.00 | 9.64 | 8.99 | 9.59 | 00:00:00 | | 2002-12-12 | 10,604,800 | 9.65 | 10.01 | 9.45 | 9.53 | 00:00:00 | | 2002-12-13 | 8,052,800 | 9.41 | 9.67 | 9.29 | 9.52 | 00:00:00 | | 2002-12-16 | 9,217,800 | 9.65 | 9.94 | 9.55 | 9.77 | 00:00:00 | | 2002-12-17 | 9,648,000 | 9.52 | 9.95 | 9.45 | 9.50 | 00:00:00 | | 2002-12-18 | 8,924,800 | 9.39 | 9.40 | 9.13 | 9.22 | 00:00:00 | | 2002-12-19 | 12,061,500 | 9.05 | 9.37 | 8.89 | 8.89 | 00:00:00 | | 2002-12-20 | 17,196,700 | 8.90 | 9.14 | 8.73 | 8.96 | 00:00:00 | | 2002-12-23 | 8,702,200 | 8.71 | 9.03 | 8.71 | 8.93 | 00:00:00 | | 2002-12-24 | 3,593,600 | 8.90 | 8.98 | 8.66 | 8.74 | 00:00:00 | | 2002-12-26 | 7,107,900 | 8.95 | 9.14 | 8.81 | 8.95 | 00:00:00 | | 2002-12-27 | 7,440,400 | 8.79 | 9.03 | 8.78 | 9.00 | 00:00:00 | | 2002-12-30 | 13,355,600 | 9.00 | 9.07 | 8.49 | 8.68 | 00:00:00 | | 2002-12-31 | 9,240,600 | 8.69 | 8.75 | 8.46 | 8.65 | 00:00:00 | | 2003-01-02 | 9,880,700 | 8.92 | 9.27 | 8.65 | 9.20 | 00:00:00 | | 2003-01-03 | 8,660,700 | 9.12 | 9.44 | 9.06 | 9.17 | 00:00:00 | | 2003-01-06 | 17,093,300 | 9.36 | 9.97 | 9.32 | 9.70 | 00:00:00 | | 2003-01-07 | 10,755,000 | 9.80 | 10.02 | 9.61 | 9.69 | 00:00:00 | | 2003-01-08 | 12,017,800 | 9.80 | 9.82 | 9.45 | 9.66 | 00:00:00 | | 2003-01-09 | 13,123,700 | 9.75 | 10.03 | 9.72 | 9.90 | 00:00:00 | | 2003-01-10 | 10,049,200 | 9.76 | 10.08 | 9.68 | 9.93 | 00:00:00 | | 2003-01-13 | 18,161,600 | 9.72 | 9.85 | 9.26 | 9.45 | 00:00:00 | | 2003-01-14 | 10,233,900 | 9.45 | 9.61 | 9.30 | 9.46 | 00:00:00 | | 2003-01-15 | 8,053,800 | 9.46 | 9.58 | 9.25 | 9.25 | 00:00:00 | | 2003-01-16 | 10,614,500 | 9.25 | 9.34 | 9.00 | 9.13 | 00:00:00 | | 2003-01-17 | 12,742,200 | 8.95 | 9.00 | 8.65 | 8.77 | 00:00:00 | | 2003-01-21 | 13,452,300 | 8.70 | 8.86 | 8.51 | 8.75 | 00:00:00 | | 2003-01-22 | 17,878,500 | 8.95 | 9.00 | 8.49 | 8.53 | 00:00:00 | | 2003-01-23 | 20,840,000 | 8.75 | 8.75 | 8.37 | 8.67 | 00:00:00 | | 2003-01-24 | 12,980,900 | 8.69 | 8.73 | 8.51 | 8.67 | 00:00:00 | | 2003-01-27 | 10,819,800 | 8.45 | 8.58 | 8.23 | 8.38 | 00:00:00 | | 2003-01-28 | 10,760,800 | 8.44 | 8.50 | 8.23 | 8.30 | 00:00:00 | | 2003-01-29 | 11,920,900 | 8.24 | 8.42 | 8.08 | 8.30 | 00:00:00 | | 2003-01-30 | 8,542,800 | 8.35 | 8.37 | 8.08 | 8.10 | 00:00:00 | | 2003-01-31 | 12,879,900 | 8.09 | 8.18 | 7.93 | 7.98 | 00:00:00 | | 2003-02-03 | 8,157,500 | 8.09 | 8.22 | 8.00 | 8.00 | 00:00:00 | | 2003-02-04 | 9,888,300 | 7.98 | 8.04 | 7.72 | 7.91 | 00:00:00 | | 2003-02-05 | 11,424,600 | 7.81 | 7.93 | 7.75 | 7.82 | 00:00:00 | | 2003-02-06 | 7,654,300 | 7.82 | 7.89 | 7.68 | 7.73 | 00:00:00 | | 2003-02-07 | 9,037,200 | 7.90 | 7.96 | 7.71 | 7.71 | 00:00:00 | | 2003-02-10 | 8,926,700 | 7.71 | 8.05 | 7.71 | 8.03 | 00:00:00 | | 2003-02-11 | 10,951,800 | 8.03 | 8.26 | 8.01 | 8.15 | 00:00:00 | | 2003-02-12 | 11,982,500 | 8.03 | 8.22 | 8.00 | 8.00 | 00:00:00 | | 2003-02-13 | 11,386,800 | 8.01 | 8.08 | 7.90 | 7.98 | 00:00:00 | | 2003-02-14 | 7,514,700 | 8.15 | 8.40 | 7.90 | 8.40 | 00:00:00 | | 2003-02-18 | 7,894,700 | 8.40 | 8.44 | 8.22 | 8.26 | 00:00:00 | | 2003-02-19 | 8,406,700 | 8.15 | 8.31 | 8.02 | 8.29 | 00:00:00 | | 2003-02-20 | 7,009,800 | 8.25 | 8.30 | 8.13 | 8.22 | 00:00:00 | | 2003-02-21 | 7,567,600 | 8.39 | 8.39 | 8.15 | 8.25 | 00:00:00 | | 2003-02-24 | 7,842,900 | 8.12 | 8.33 | 8.11 | 8.11 | 00:00:00 | | 2003-02-25 | 10,658,400 | 7.90 | 8.27 | 7.88 | 8.15 | 00:00:00 | | 2003-02-26 | 8,663,400 | 8.02 | 8.27 | 8.02 | 8.16 | 00:00:00 | | 2003-02-27 | 6,274,900 | 8.18 | 8.28 | 8.15 | 8.28 | 00:00:00 | | 2003-02-28 | 9,888,300 | 8.22 | 8.58 | 8.20 | 8.42 | 00:00:00 | | 2003-03-03 | 8,304,400 | 8.50 | 8.57 | 8.37 | 8.42 | 00:00:00 | | 2003-03-04 | 8,416,100 | 8.45 | 8.47 | 8.14 | 8.15 | 00:00:00 | | 2003-03-05 | 7,911,900 | 8.15 | 8.30 | 8.15 | 8.26 | 00:00:00 | | 2003-03-06 | 7,823,300 | 8.17 | 8.20 | 8.01 | 8.05 | 00:00:00 | | 2003-03-07 | 10,880,700 | 7.94 | 8.05 | 7.85 | 8.01 | 00:00:00 | | 2003-03-10 | 8,813,800 | 8.01 | 8.07 | 7.88 | 7.90 | 00:00:00 | | 2003-03-11 | 10,565,700 | 7.95 | 8.03 | 7.90 | 7.98 | 00:00:00 | | 2003-03-12 | 13,691,300 | 7.81 | 8.04 | 7.81 | 8.04 | 00:00:00 | | 2003-03-13 | 14,956,700 | 8.15 | 8.20 | 7.96 | 8.01 | 00:00:00 | | 2003-03-14 | 9,147,500 | 8.09 | 8.40 | 8.03 | 8.19 | 00:00:00 | | 2003-03-17 | 12,139,700 | 8.09 | 8.56 | 8.03 | 8.53 | 00:00:00 | | 2003-03-18 | 8,932,100 | 8.50 | 8.69 | 8.42 | 8.69 | 00:00:00 | | 2003-03-19 | 14,544,200 | 8.54 | 8.68 | 8.19 | 8.25 | 00:00:00 | | 2003-03-20 | 9,513,900 | 8.25 | 8.37 | 8.15 | 8.26 | 00:00:00 | | 2003-03-21 | 11,857,400 | 8.50 | 8.50 | 8.20 | 8.50 | 00:00:00 | | 2003-03-24 | 8,441,100 | 8.30 | 8.50 | 8.24 | 8.28 | 00:00:00 | | 2003-03-25 | 9,782,800 | 8.38 | 8.65 | 8.27 | 8.60 | 00:00:00 | | 2003-03-26 | 13,394,500 | 8.60 | 8.60 | 8.27 | 8.51 | 00:00:00 | | 2003-03-27 | 9,067,700 | 8.36 | 8.45 | 8.25 | 8.45 | 00:00:00 | | 2003-03-28 | 8,154,400 | 8.23 | 8.39 | 8.23 | 8.30 | 00:00:00 | | 2003-03-31 | 10,222,100 | 8.17 | 8.37 | 8.08 | 8.26 | 00:00:00 | | 2003-04-01 | 7,353,200 | 8.26 | 8.44 | 8.21 | 8.35 | 00:00:00 | | 2003-04-02 | 13,084,500 | 8.52 | 8.66 | 8.52 | 8.61 | 00:00:00 | | 2003-04-03 | 9,492,500 | 8.42 | 8.64 | 8.40 | 8.45 | 00:00:00 | | 2003-04-04 | 7,943,000 | 8.36 | 8.54 | 8.34 | 8.50 | 00:00:00 | | 2003-04-07 | 11,699,800 | 8.72 | 8.77 | 8.47 | 8.53 | 00:00:00 | | 2003-04-08 | 12,414,900 | 8.53 | 8.53 | 8.21 | 8.32 | 00:00:00 | | 2003-04-09 | 15,861,800 | 8.21 | 8.24 | 7.94 | 7.95 | 00:00:00 | | 2003-04-10 | 8,972,700 | 8.00 | 8.08 | 7.93 | 8.00 | 00:00:00 | | 2003-04-11 | 10,519,900 | 8.20 | 8.22 | 7.96 | 8.00 | 00:00:00 | | 2003-04-14 | 8,629,900 | 7.89 | 7.98 | 7.88 | 7.98 | 00:00:00 | | 2003-04-15 | 13,901,200 | 7.94 | 8.05 | 7.88 | 7.94 | 00:00:00 | | 2003-04-16 | 46,846,400 | 8.20 | 8.21 | 7.58 | 7.83 | 00:00:00 | | 2003-04-17 | 19,742,600 | 7.83 | 7.97 | 7.75 | 7.90 | 00:00:00 | | 2003-04-21 | 12,601,500 | 7.91 | 7.95 | 7.82 | 7.87 | 00:00:00 | | 2003-04-22 | 16,106,500 | 7.87 | 8.10 | 7.82 | 8.08 | 00:00:00 | | 2003-04-23 | 16,433,200 | 8.13 | 8.50 | 8.10 | 8.38 | 00:00:00 | | 2003-04-24 | 10,889,400 | 8.22 | 8.27 | 8.10 | 8.14 | 00:00:00 | | 2003-04-25 | 18,891,900 | 8.14 | 8.18 | 7.76 | 7.90 | 00:00:00 | | 2003-04-28 | 10,582,900 | 7.85 | 8.07 | 7.84 | 8.01 | 00:00:00 | | 2003-04-29 | 10,049,300 | 8.12 | 8.25 | 7.99 | 8.03 | 00:00:00 | | 2003-04-30 | 19,578,500 | 7.93 | 8.01 | 7.91 | 7.91 | 00:00:00 | | 2003-05-01 | 7,614,400 | 7.92 | 8.01 | 7.87 | 7.94 | 00:00:00 | | 2003-05-02 | 13,364,600 | 7.92 | 8.05 | 7.91 | 8.05 | 00:00:00 | | 2003-05-05 | 12,119,200 | 8.14 | 8.24 | 8.06 | 8.13 | 00:00:00 | | 2003-05-06 | 14,927,700 | 8.00 | 8.22 | 8.00 | 8.15 | 00:00:00 | | 2003-05-07 | 13,113,600 | 8.03 | 8.16 | 8.01 | 8.02 | 00:00:00 | | 2003-05-08 | 10,533,500 | 7.99 | 8.06 | 7.95 | 8.01 | 00:00:00 | | 2003-05-09 | 12,184,900 | 8.06 | 8.08 | 7.91 | 7.97 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
