Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Motorola Solutions (NY: MSI )

449.35 -3.65 (-0.81%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2024 324.08 324.09 317.04 317.05 838,871 -7.96(-2.45%)
Jan 30, 2024 323.36 325.57 323.15 325.01 797,970 +0.76(+0.24%)
Jan 29, 2024 322.61 325.71 322.58 324.25 627,561 +0.65(+0.20%)
Jan 26, 2024 325.49 326.75 323.58 323.60 490,787 -2.47(-0.76%)
Jan 25, 2024 327.01 328.31 324.32 326.07 395,675 +0.24(+0.07%)
Jan 24, 2024 327.30 328.39 325.66 325.83 564,019 -1.11(-0.34%)
Jan 23, 2024 323.34 327.01 322.75 326.95 600,752 +4.45(+1.38%)
Jan 22, 2024 324.93 325.64 322.29 322.50 803,490 -1.28(-0.40%)
Jan 19, 2024 320.55 325.55 319.61 323.78 742,068 +5.27(+1.65%)
Jan 18, 2024 314.74 318.58 314.37 318.51 730,075 +3.91(+1.24%)
Jan 17, 2024 313.30 315.44 313.30 314.60 449,554 +1.37(+0.44%)
Jan 16, 2024 313.22 314.72 311.67 313.23 503,784 -0.65(-0.21%)
Jan 12, 2024 312.87 313.92 311.27 313.89 697,679 +2.01(+0.65%)
Jan 11, 2024 313.05 313.61 310.33 311.87 629,716 -0.75(-0.24%)
Jan 10, 2024 310.07 312.70 309.63 312.63 421,888 +3.01(+0.97%)
Jan 09, 2024 309.31 310.46 307.06 309.62 634,469 -0.84(-0.27%)
Jan 08, 2024 307.98 310.62 306.25 310.46 529,425 +3.67(+1.20%)
Jan 05, 2024 309.32 309.79 304.95 306.79 496,597 -2.57(-0.83%)
Jan 04, 2024 310.69 311.88 309.32 309.36 744,859 -0.25(-0.08%)
Jan 03, 2024 310.56 311.83 308.15 309.61 725,768 +0.36(+0.12%)
Jan 02, 2024 309.97 312.07 308.16 309.25 806,350 -1.44(-0.46%)
Dec 29, 2023 309.11 311.49 309.00 310.69 502,977 +2.00(+0.65%)
Dec 28, 2023 309.19 309.59 308.15 308.69 314,112 +0.65(+0.21%)
Dec 27, 2023 306.80 308.75 306.80 308.04 418,330 +0.42(+0.14%)
Dec 26, 2023 305.82 308.57 305.82 307.62 380,357 +0.15(+0.05%)
Dec 22, 2023 309.62 310.02 306.31 307.48 333,304 -0.69(-0.23%)
Dec 21, 2023 306.05 308.56 304.74 308.17 488,655 +1.15(+0.37%)
Dec 20, 2023 309.56 311.31 306.45 307.02 702,084 -3.55(-1.14%)
Dec 19, 2023 313.86 313.89 308.98 310.57 1,027,123 -1.98(-0.63%)
Dec 18, 2023 309.25 312.63 309.25 312.55 855,193 +4.43(+1.44%)
Dec 15, 2023 308.52 312.64 305.84 308.12 2,144,089 -5.28(-1.68%)
Dec 14, 2023 323.50 323.50 312.21 313.40 1,385,760 -10.06(-3.11%)
Dec 13, 2023 326.30 326.30 321.75 323.46 791,642 -2.00(-0.61%)
Dec 12, 2023 324.51 326.32 323.25 325.46 469,426 +2.52(+0.78%)
Dec 11, 2023 322.53 324.21 321.42 322.94 518,310 +1.87(+0.58%)
Dec 08, 2023 320.55 321.72 319.13 321.07 880,807 +1.15(+0.36%)
Dec 07, 2023 320.01 321.92 318.79 319.92 542,038 +0.88(+0.28%)
Dec 06, 2023 321.82 321.82 318.30 319.04 563,475 -2.07(-0.64%)
Dec 05, 2023 320.22 321.50 318.20 321.11 551,929 +0.89(+0.28%)
Dec 04, 2023 319.58 321.01 317.44 320.22 794,656 -1.64(-0.51%)
Dec 01, 2023 320.22 322.43 319.13 321.86 715,969 +2.42(+0.76%)
Nov 30, 2023 315.12 319.55 314.21 319.44 1,331,506 +3.79(+1.20%)
Nov 29, 2023 317.01 318.07 315.25 315.65 660,267 +0.57(+0.18%)
Nov 28, 2023 317.61 318.00 314.37 315.07 641,449 -2.19(-0.69%)
Nov 27, 2023 317.48 317.69 315.19 317.26 605,654 -0.17(-0.05%)
Nov 24, 2023 316.60 317.43 314.62 317.43 278,875 +1.31(+0.41%)
Nov 22, 2023 318.34 319.10 315.35 316.12 446,270 -0.47(-0.15%)
Nov 21, 2023 316.69 317.45 314.96 316.59 431,027 +0.55(+0.18%)
Nov 20, 2023 314.62 316.73 312.19 316.03 625,957 +1.17(+0.37%)
Nov 17, 2023 316.60 316.60 313.67 314.87 702,391 +0.98(+0.31%)
Nov 16, 2023 309.17 313.96 308.90 313.89 659,660 +3.11(+1.00%)
Nov 15, 2023 309.18 312.57 308.59 310.78 972,989 +1.84(+0.60%)
Nov 14, 2023 306.92 309.60 304.32 308.94 616,003 +2.59(+0.85%)
Nov 13, 2023 307.69 309.23 305.29 306.35 470,019 -1.37(-0.44%)
Nov 10, 2023 305.60 307.81 302.48 307.71 649,358 +2.20(+0.72%)
Nov 09, 2023 305.94 308.22 303.56 305.52 868,767 -0.38(-0.13%)
Nov 08, 2023 303.59 307.28 303.10 305.90 1,074,453 +4.17(+1.38%)
Nov 07, 2023 302.79 304.88 300.89 301.74 898,162 +0.40(+0.13%)
Nov 06, 2023 295.82 301.88 295.45 301.34 1,392,140 +5.10(+1.72%)
Nov 03, 2023 290.87 296.25 286.92 296.24 1,321,105 +18.06(+6.49%)
Nov 02, 2023 277.26 278.81 273.51 278.18 1,029,835 +0.66(+0.24%)
Nov 01, 2023 275.60 280.62 274.67 277.52 904,931 +2.02(+0.73%)
Oct 31, 2023 275.05 277.02 273.26 275.50 624,886 +2.22(+0.81%)
Oct 30, 2023 270.74 274.19 269.48 273.28 463,333 +3.79(+1.41%)
Oct 27, 2023 271.10 273.62 268.84 269.49 580,427 -2.42(-0.89%)
Oct 26, 2023 276.61 277.09 270.50 271.92 731,283 -5.61(-2.02%)
Oct 25, 2023 279.05 281.24 277.35 277.53 413,668 -0.92(-0.33%)
Oct 24, 2023 277.26 280.15 276.00 278.45 479,602 +1.99(+0.72%)
Oct 23, 2023 277.43 279.62 275.87 276.46 613,845 -1.80(-0.65%)
Oct 20, 2023 280.20 282.42 278.15 278.26 946,678 -0.68(-0.24%)
Oct 19, 2023 283.42 284.69 278.46 278.94 600,832 -6.21(-2.18%)
Oct 18, 2023 286.14 288.54 284.49 285.15 447,831 -1.61(-0.56%)
Oct 17, 2023 288.08 288.26 285.07 286.77 620,675 -3.43(-1.18%)
Oct 16, 2023 287.19 291.78 287.19 290.20 847,834 +5.12(+1.79%)
Oct 13, 2023 285.91 286.81 282.57 285.08 468,702 -0.13(-0.05%)
Oct 12, 2023 285.56 288.06 283.93 285.21 455,754 +0.67(+0.24%)
Oct 11, 2023 282.31 284.62 281.20 284.54 445,449 +2.52(+0.89%)
Oct 10, 2023 283.14 284.58 280.82 282.02 589,919 -1.25(-0.44%)
Oct 09, 2023 276.77 283.99 276.68 283.26 676,677 +10.06(+3.68%)
Oct 06, 2023 269.25 274.65 268.22 273.20 447,406 +2.88(+1.07%)
Oct 05, 2023 270.81 272.37 270.10 270.32 464,366 -0.99(-0.36%)
Oct 04, 2023 269.01 271.91 268.89 271.31 564,364 +2.71(+1.01%)
Oct 03, 2023 269.39 270.94 266.78 268.60 532,537 -1.42(-0.52%)
Oct 02, 2023 268.51 270.44 268.21 270.02 502,343 +0.67(+0.25%)
Sep 29, 2023 271.99 272.02 268.72 269.34 730,257 -1.93(-0.71%)
Sep 28, 2023 270.94 273.39 270.93 271.27 483,637 +1.20(+0.44%)
Sep 27, 2023 271.10 272.44 268.35 270.08 545,488 -0.51(-0.19%)
Sep 26, 2023 272.47 273.54 270.32 270.59 619,994 -3.13(-1.14%)
Sep 25, 2023 274.09 273.94 272.67 273.72 515,292 -1.07(-0.39%)
Sep 22, 2023 275.81 278.11 274.67 274.79 578,888 -1.42(-0.51%)
Sep 21, 2023 281.48 282.24 276.16 276.20 495,807 -6.50(-2.30%)
Sep 20, 2023 283.47 285.64 282.45 282.70 691,529 -0.06(-0.02%)
Sep 19, 2023 284.75 284.93 281.40 282.76 625,819 -1.58(-0.56%)
Sep 18, 2023 280.40 285.94 278.87 284.34 794,745 +4.15(+1.48%)
Sep 15, 2023 280.71 282.70 279.62 280.20 1,049,511 -1.60(-0.57%)
Sep 14, 2023 277.72 282.31 277.17 281.80 522,983 +5.57(+2.02%)
Sep 13, 2023 277.50 278.20 274.69 276.23 551,576 -1.20(-0.43%)
Sep 12, 2023 278.48 279.74 276.90 277.43 459,394 -2.18(-0.78%)
Sep 11, 2023 278.88 280.33 277.83 279.61 538,471 +1.00(+0.36%)
Sep 08, 2023 278.71 281.03 276.37 278.62 837,553 +0.09(+0.03%)
Sep 07, 2023 277.31 280.79 277.13 278.53 784,837 +1.47(+0.53%)
Sep 06, 2023 276.69 278.52 274.87 277.06 539,333 -0.15(-0.05%)
Sep 05, 2023 280.01 280.25 277.11 277.21 447,870 -2.57(-0.92%)
Sep 01, 2023 280.19 280.86 278.36 279.78 444,649 +0.11(+0.04%)
Aug 31, 2023 280.83 280.83 278.43 279.67 826,903 +0.37(+0.13%)
Aug 30, 2023 278.55 280.95 277.99 279.30 401,176 +1.14(+0.41%)
Aug 29, 2023 277.46 279.11 276.63 278.15 574,513 +1.13(+0.41%)
Aug 28, 2023 275.04 277.80 274.76 277.02 436,632 +2.07(+0.75%)
Aug 25, 2023 272.99 276.24 272.99 274.95 463,120 +3.14(+1.15%)
Aug 24, 2023 274.56 276.07 271.69 271.81 444,915 -2.16(-0.79%)
Aug 23, 2023 272.94 274.33 271.84 273.97 633,438 +1.87(+0.69%)
Aug 22, 2023 274.31 275.04 271.75 272.10 775,350 -1.25(-0.46%)
Aug 21, 2023 274.10 275.40 272.30 273.35 483,368 -0.51(-0.19%)
Aug 18, 2023 272.39 275.84 272.24 273.86 1,328,324 +0.22(+0.08%)
Aug 17, 2023 279.44 280.57 273.41 273.65 860,447 -4.12(-1.48%)
Aug 16, 2023 277.21 280.24 277.12 277.77 809,735 +0.35(+0.12%)
Aug 15, 2023 280.92 281.72 277.28 277.42 478,641 -3.70(-1.32%)
Aug 14, 2023 282.63 284.20 280.51 281.12 660,560 -0.91(-0.32%)
Aug 11, 2023 278.12 282.28 278.12 282.03 654,460 +3.92(+1.41%)
Aug 10, 2023 278.05 280.05 276.68 278.11 850,275 +0.76(+0.27%)
Aug 09, 2023 273.81 279.78 273.45 277.36 1,100,534 +3.37(+1.23%)
Aug 08, 2023 276.23 279.70 273.76 273.98 757,897 -2.57(-0.93%)
Aug 07, 2023 276.30 278.99 273.12 276.56 907,893 +1.54(+0.56%)
Aug 04, 2023 289.10 290.06 274.64 275.02 1,326,076 -8.74(-3.08%)
Aug 03, 2023 280.94 285.53 279.50 283.75 810,505 +0.06(+0.02%)
Aug 02, 2023 283.20 285.26 281.41 283.70 660,221 -0.47(-0.17%)
Aug 01, 2023 284.82 287.00 282.84 284.17 895,023 +1.48(+0.52%)
Jul 31, 2023 286.69 286.69 279.11 282.69 1,825,621 -4.36(-1.52%)
Jul 28, 2023 287.82 290.75 286.77 287.05 911,561 -0.63(-0.22%)
Jul 27, 2023 291.97 292.74 287.50 287.68 784,427 -3.66(-1.26%)
Jul 26, 2023 292.95 293.58 289.39 291.34 617,073 -2.53(-0.86%)
Jul 25, 2023 291.10 294.07 290.53 293.87 370,692 +2.37(+0.81%)
Jul 24, 2023 292.61 292.71 290.31 291.50 367,651 -0.62(-0.21%)
Jul 21, 2023 292.56 294.29 291.85 292.12 538,383 +0.67(+0.23%)
Jul 20, 2023 287.75 291.75 286.85 291.45 619,763 +3.50(+1.22%)
Jul 19, 2023 287.47 289.14 285.04 287.95 458,732 +1.23(+0.43%)
Jul 18, 2023 287.29 287.69 284.97 286.71 411,445 -0.77(-0.27%)
Jul 17, 2023 286.40 288.39 286.16 287.48 552,402 +0.42(+0.15%)
Jul 14, 2023 285.84 288.14 285.20 287.06 606,910 -1.08(-0.38%)
Jul 13, 2023 291.67 293.22 287.91 288.14 653,334 -2.66(-0.92%)
Jul 12, 2023 292.19 294.02 290.13 290.81 760,216 -1.42(-0.49%)
Jul 11, 2023 291.43 293.12 290.52 292.23 674,732 +1.31(+0.45%)
Jul 10, 2023 288.34 292.14 288.34 290.92 519,857 +3.06(+1.06%)
Jul 07, 2023 289.09 290.18 287.67 287.86 663,748 -3.70(-1.27%)
Jul 06, 2023 287.06 292.25 285.91 291.56 823,030 +2.84(+0.98%)
Jul 05, 2023 287.32 289.00 285.17 288.72 958,986 -0.02(-0.01%)
Jul 03, 2023 286.89 288.74 285.35 288.74 332,937 -0.51(-0.18%)
Jun 30, 2023 286.74 290.30 285.43 289.25 887,351 +4.63(+1.63%)
Jun 29, 2023 280.64 284.99 280.45 284.62 546,587 +4.98(+1.78%)
Jun 28, 2023 278.24 281.15 277.37 279.64 448,714 -0.34(-0.12%)
Jun 27, 2023 277.42 281.11 277.06 279.98 556,660 +3.44(+1.24%)
Jun 26, 2023 276.07 278.89 275.69 276.54 533,400 +1.75(+0.64%)
Jun 23, 2023 278.00 278.58 272.60 274.78 4,877,936 -5.00(-1.79%)
Jun 22, 2023 277.88 279.82 276.70 279.78 689,112 +2.49(+0.90%)
Jun 21, 2023 275.06 278.76 272.99 277.30 940,377 +2.02(+0.73%)
Jun 20, 2023 276.10 276.81 273.71 275.27 755,304 -1.12(-0.41%)
Jun 16, 2023 279.11 280.79 275.72 276.40 1,321,244 -1.99(-0.72%)
Jun 15, 2023 274.16 278.77 273.62 278.39 901,817 -1.73(-0.62%)
May 08, 2023 279.24 282.34 278.05 280.12 1,114,801 +3.28(+1.19%)
May 05, 2023 280.33 284.01 272.33 276.83 1,526,927 -8.70(-3.05%)
May 04, 2023 283.29 287.76 283.01 285.53 984,631 +1.76(+0.62%)
May 03, 2023 290.05 290.05 283.64 283.77 605,762 -4.46(-1.55%)
May 02, 2023 289.00 289.71 285.30 288.24 677,158 -1.39(-0.48%)
May 01, 2023 287.59 290.14 287.52 289.62 468,795 +3.12(+1.09%)
Apr 28, 2023 287.67 288.71 283.92 286.51 907,334 -2.21(-0.77%)
Apr 27, 2023 284.01 288.87 282.59 288.72 855,440 +5.86(+2.07%)
Apr 26, 2023 282.04 284.35 281.84 282.86 646,305 -1.58(-0.56%)
Apr 25, 2023 288.69 288.69 284.15 284.44 574,360 -4.03(-1.40%)
Apr 24, 2023 288.08 289.59 286.56 288.47 510,327 +0.64(+0.22%)
Apr 21, 2023 284.87 288.06 284.00 287.83 625,786 +4.94(+1.75%)
Apr 20, 2023 282.87 283.91 281.26 282.89 609,835 -1.13(-0.40%)
Apr 19, 2023 284.83 284.91 282.62 284.02 521,886 -1.60(-0.56%)
Apr 18, 2023 287.32 288.39 284.18 285.62 573,359 -0.41(-0.14%)
Apr 17, 2023 286.50 287.39 284.61 286.04 667,740 -0.53(-0.19%)
Apr 14, 2023 285.06 287.24 284.12 286.57 986,013 +2.02(+0.71%)
Apr 13, 2023 282.39 284.88 280.96 284.54 768,587 +3.62(+1.29%)
Apr 12, 2023 279.94 282.59 278.43 280.92 650,213 +2.18(+0.78%)
Apr 11, 2023 278.25 279.95 277.81 278.74 635,737 -0.12(-0.04%)
Apr 10, 2023 278.25 279.17 276.69 278.86 600,968 +0.16(+0.06%)
Apr 06, 2023 279.18 279.78 277.21 278.70 808,912 -2.63(-0.94%)
Apr 05, 2023 281.21 281.40 278.33 281.33 1,061,189 +0.24(+0.08%)
Apr 04, 2023 281.40 281.40 277.52 281.10 661,240 +0.46(+0.16%)
Apr 03, 2023 279.04 281.40 278.98 280.64 684,043 -0.69(-0.24%)
Mar 31, 2023 278.40 281.43 277.94 281.33 743,078 +4.41(+1.59%)
Mar 30, 2023 275.30 277.42 274.27 276.92 840,074 +4.76(+1.75%)
Mar 29, 2023 270.62 272.97 269.91 272.16 507,461 +3.86(+1.44%)
Mar 28, 2023 269.60 270.53 267.73 268.30 569,275 -1.30(-0.48%)
Mar 27, 2023 268.93 271.20 268.47 269.60 530,127 +2.48(+0.93%)
Mar 24, 2023 263.66 267.37 261.48 267.12 636,003 +3.46(+1.31%)
Mar 23, 2023 263.18 267.68 261.54 263.66 611,783 +0.61(+0.23%)
Mar 22, 2023 266.45 268.52 262.86 263.05 471,538 -4.05(-1.52%)
Mar 21, 2023 266.28 268.44 264.39 267.10 794,831 +3.49(+1.32%)
Mar 20, 2023 260.55 265.76 260.50 263.61 765,279 +3.81(+1.46%)
Mar 17, 2023 264.39 264.98 257.74 259.80 1,500,941 -4.27(-1.62%)
Mar 16, 2023 256.92 264.76 256.48 264.07 968,864 +9.69(+3.81%)
Mar 15, 2023 258.75 259.08 251.55 254.38 1,047,793 -7.40(-2.83%)
Mar 14, 2023 258.87 262.88 257.30 261.78 905,955 +5.88(+2.30%)
Mar 13, 2023 254.04 259.03 252.71 255.90 1,027,712 -0.32(-0.13%)
Mar 10, 2023 259.63 260.22 255.50 256.22 557,481 -3.63(-1.40%)
Mar 09, 2023 263.35 265.56 259.66 259.85 561,458 -2.36(-0.90%)
Mar 08, 2023 261.50 262.85 260.31 262.21 504,699 +1.60(+0.61%)
Mar 07, 2023 263.80 264.29 258.70 260.61 721,308 -2.00(-0.76%)
Mar 06, 2023 262.46 264.32 261.68 262.61 508,784 +1.41(+0.54%)
Mar 03, 2023 259.59 261.24 258.80 261.20 505,572 +2.94(+1.14%)
Mar 02, 2023 257.45 259.18 256.01 258.26 444,991 +0.21(+0.08%)
Mar 01, 2023 255.97 258.27 255.44 258.06 555,564 +0.53(+0.21%)
Feb 28, 2023 257.38 259.69 256.99 257.53 761,280 -0.13(-0.05%)
Feb 27, 2023 259.15 259.76 256.38 257.65 573,132 +1.12(+0.44%)
Feb 24, 2023 256.64 258.04 254.54 256.54 857,682 -2.16(-0.83%)
Feb 23, 2023 260.36 260.76 256.86 258.69 869,874 -0.11(-0.04%)
Feb 22, 2023 263.16 263.57 257.52 258.80 835,112 -4.22(-1.61%)
Feb 21, 2023 263.59 263.86 260.80 263.02 690,140 -0.98(-0.37%)
Feb 17, 2023 262.16 265.74 260.16 264.00 801,689 +2.02(+0.77%)
Feb 16, 2023 264.68 265.69 261.03 261.99 609,184 -4.56(-1.71%)
Feb 15, 2023 263.68 266.54 263.65 266.54 734,011 +1.56(+0.59%)
Feb 14, 2023 265.40 266.66 262.86 264.98 704,503 -1.13(-0.42%)
Feb 13, 2023 266.53 268.30 263.22 266.11 1,013,879 +0.05(+0.02%)
Feb 10, 2023 259.22 267.51 256.96 266.06 1,426,665 +14.08(+5.59%)
Feb 09, 2023 254.28 256.37 251.96 251.98 834,111 -0.83(-0.33%)
Feb 08, 2023 251.45 254.79 250.14 252.81 646,533 +0.20(+0.08%)
Feb 07, 2023 250.59 253.69 246.20 252.62 794,443 -0.43(-0.17%)
Feb 06, 2023 250.40 254.34 249.82 253.05 632,688 +1.76(+0.70%)
Feb 03, 2023 250.16 253.19 249.27 251.28 600,832 +0.51(+0.20%)
Feb 02, 2023 255.30 255.77 249.22 250.78 874,389 -3.77(-1.48%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.