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, 2023 253.27 257.03 252.67 257.01 713,689 +4.77(+1.89%)
Jan 30, 2023 253.65 255.19 251.95 252.24 732,789 -2.16(-0.85%)
Jan 27, 2023 256.68 257.72 254.00 254.40 507,961 -2.85(-1.11%)
Jan 26, 2023 260.95 261.46 255.50 257.25 620,246 -1.32(-0.51%)
Jan 25, 2023 254.49 259.02 254.26 258.57 479,159 +2.34(+0.91%)
Jan 24, 2023 255.57 257.30 252.16 256.23 418,821 -0.59(-0.23%)
Jan 23, 2023 255.12 258.88 253.92 256.82 419,486 +1.51(+0.59%)
Jan 20, 2023 252.65 255.46 251.00 255.31 488,308 +2.78(+1.10%)
Jan 19, 2023 255.46 256.75 251.65 252.53 829,241 -4.33(-1.69%)
Jan 18, 2023 263.87 264.43 256.52 256.86 533,431 -6.43(-2.44%)
Jan 17, 2023 265.95 267.56 262.46 263.29 749,457 -2.72(-1.02%)
Jan 13, 2023 260.79 266.56 260.01 266.01 556,296 +1.30(+0.49%)
Jan 12, 2023 265.78 266.62 262.53 264.71 884,652 +0.37(+0.14%)
Jan 11, 2023 258.30 264.50 257.13 264.34 830,348 +1.99(+0.76%)
Jan 10, 2023 260.96 262.40 259.66 262.35 411,569 +1.74(+0.67%)
Jan 09, 2023 264.45 268.13 260.29 260.61 492,055 -3.23(-1.22%)
Jan 06, 2023 258.86 265.09 256.66 263.84 359,308 +8.72(+3.42%)
Jan 05, 2023 256.94 257.46 254.26 255.12 497,957 -2.90(-1.12%)
Jan 04, 2023 259.40 260.67 256.06 258.02 646,540 +0.62(+0.24%)
Jan 03, 2023 258.29 259.60 255.56 257.40 531,565 -0.31(-0.12%)
Dec 30, 2022 257.73 257.82 254.84 257.71 360,901 -1.10(-0.43%)
Dec 29, 2022 255.98 259.74 255.98 258.81 322,087 +5.01(+1.97%)
Dec 28, 2022 256.11 257.30 253.55 253.80 290,468 -2.83(-1.10%)
Dec 27, 2022 257.56 257.56 254.62 256.63 271,105 +0.00(+0.00%)
Dec 23, 2022 255.48 256.95 254.48 256.63 230,629 +1.21(+0.47%)
Dec 22, 2022 256.33 256.33 251.47 255.42 610,736 -2.08(-0.81%)
Dec 21, 2022 256.92 260.03 256.40 257.50 432,734 +1.68(+0.66%)
Dec 20, 2022 255.42 256.75 253.85 255.82 419,171 +1.23(+0.48%)
Dec 19, 2022 253.24 255.96 252.56 254.59 644,860 +2.15(+0.85%)
Dec 16, 2022 253.77 255.07 252.15 252.44 1,191,041 -4.70(-1.83%)
Dec 15, 2022 263.23 263.63 256.11 257.14 700,244 -8.69(-3.27%)
Dec 14, 2022 267.21 273.07 263.96 265.83 970,644 -1.32(-0.49%)
Dec 13, 2022 275.00 275.00 265.20 267.15 927,332 -3.69(-1.36%)
Dec 12, 2022 267.26 271.00 265.34 270.84 441,044 +5.27(+1.98%)
Dec 09, 2022 269.50 271.27 265.46 265.57 465,383 -4.22(-1.56%)
Dec 08, 2022 268.76 270.10 266.92 269.79 450,400 +3.00(+1.12%)
Dec 07, 2022 266.27 269.30 263.69 266.79 614,524 +0.62(+0.23%)
Dec 06, 2022 268.85 269.99 263.28 266.17 673,416 -2.06(-0.77%)
Dec 05, 2022 269.78 272.25 267.19 268.23 527,412 -4.47(-1.64%)
Dec 02, 2022 268.76 274.11 268.76 272.70 602,547 +0.92(+0.34%)
Dec 01, 2022 273.41 275.16 271.29 271.78 747,982 -0.42(-0.15%)
Nov 30, 2022 263.68 272.58 263.68 272.20 1,349,521 +7.74(+2.93%)
Nov 29, 2022 264.83 266.36 263.54 264.46 706,115 -1.52(-0.57%)
Nov 28, 2022 266.90 268.53 265.06 265.98 897,721 -2.45(-0.91%)
Nov 25, 2022 267.29 268.91 266.15 268.43 212,115 +2.43(+0.91%)
Nov 23, 2022 265.48 267.44 265.12 266.00 447,101 +0.94(+0.35%)
Nov 22, 2022 263.86 265.55 262.82 265.06 620,081 +2.68(+1.02%)
Nov 21, 2022 262.64 265.34 261.82 262.38 515,303 -0.56(-0.21%)
Nov 18, 2022 258.12 263.99 257.00 262.94 931,683 +7.43(+2.91%)
Nov 17, 2022 254.63 256.82 252.72 255.51 553,089 -0.25(-0.10%)
Nov 16, 2022 251.10 256.44 250.94 255.76 599,832 +5.35(+2.14%)
Nov 15, 2022 253.13 253.30 248.75 250.41 704,383 -0.54(-0.22%)
Nov 14, 2022 250.12 255.60 250.12 250.95 718,508 +1.42(+0.57%)
Nov 11, 2022 260.00 260.02 245.76 249.53 2,209,513 -10.08(-3.88%)
Nov 10, 2022 260.06 261.45 257.28 259.61 907,116 +5.99(+2.36%)
Nov 09, 2022 255.86 255.98 252.65 253.62 765,906 -3.18(-1.24%)
Nov 08, 2022 255.87 260.45 253.40 256.80 775,967 +1.27(+0.50%)
Nov 07, 2022 255.66 257.54 253.01 255.53 818,274 +0.66(+0.26%)
Nov 04, 2022 251.94 258.53 244.03 254.87 1,865,053 +16.69(+7.01%)
Nov 03, 2022 237.81 239.56 235.50 238.18 920,075 -1.72(-0.72%)
Nov 02, 2022 242.46 239.90 239.90 677,496 -2.99(-1.23%)
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.