Skip to main content

Motorola Solutions (NY: MSI )

375.41 -0.32 (-0.09%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2021 262.40 264.50 261.93 263.11 313,371 +0.59(+0.23%)
Dec 30, 2021 264.52 265.00 262.40 262.52 333,844 -1.59(-0.60%)
Dec 29, 2021 263.23 264.86 261.11 264.11 817,781 +2.83(+1.08%)
Dec 28, 2021 259.93 261.52 259.04 261.28 514,977 +0.86(+0.33%)
Dec 27, 2021 255.54 260.55 254.28 260.42 487,887 +5.83(+2.29%)
Dec 23, 2021 256.41 257.93 253.10 254.59 584,364 -1.64(-0.64%)
Dec 22, 2021 253.60 256.79 251.59 256.23 487,522 +2.89(+1.14%)
Dec 21, 2021 249.80 253.51 248.11 253.34 815,614 +5.53(+2.23%)
Dec 20, 2021 248.17 249.90 244.20 247.81 730,907 -3.12(-1.24%)
Dec 17, 2021 251.03 253.43 248.11 250.93 1,154,279 -2.56(-1.01%)
Dec 16, 2021 255.00 258.42 252.10 253.49 833,511 -0.84(-0.33%)
Dec 15, 2021 251.99 254.59 249.80 254.33 652,651 +3.00(+1.19%)
Dec 14, 2021 253.03 254.53 249.29 251.33 638,098 -2.88(-1.13%)
Dec 13, 2021 255.82 256.46 252.67 254.20 493,198 -1.57(-0.61%)
Dec 10, 2021 251.24 256.31 250.78 255.78 745,708 +5.54(+2.21%)
Dec 09, 2021 245.33 251.97 245.33 250.23 815,779 +5.30(+2.16%)
Dec 08, 2021 246.68 247.16 243.99 244.93 607,436 -1.24(-0.50%)
Dec 07, 2021 244.82 247.22 244.22 246.17 658,275 +4.21(+1.74%)
Dec 06, 2021 241.88 246.42 240.71 241.96 1,101,554 +2.52(+1.05%)
Dec 03, 2021 244.37 247.16 237.19 239.44 803,196 -4.36(-1.79%)
Dec 02, 2021 237.57 245.87 237.57 243.80 909,960 +6.34(+2.67%)
Dec 01, 2021 247.71 249.27 237.08 237.46 1,104,001 -6.98(-2.86%)
Nov 30, 2021 249.31 250.00 243.94 244.44 1,809,717 -6.10(-2.44%)
Nov 29, 2021 247.77 253.36 245.44 250.54 910,677 +5.72(+2.33%)
Nov 26, 2021 249.06 251.96 244.11 244.83 568,806 -7.44(-2.95%)
Nov 24, 2021 247.33 252.81 247.33 252.27 1,032,445 +4.04(+1.63%)
Nov 23, 2021 247.14 250.27 244.96 248.24 599,424 +1.44(+0.58%)
Nov 22, 2021 245.05 249.53 244.81 246.80 817,943 +2.42(+0.99%)
Nov 19, 2021 249.38 249.85 244.01 244.37 661,932 -4.00(-1.61%)
Nov 18, 2021 243.72 248.41 242.31 248.37 810,317 +5.03(+2.07%)
Nov 17, 2021 246.20 246.20 242.09 243.34 578,846 -1.94(-0.79%)
Nov 16, 2021 242.78 245.88 242.61 245.28 509,372 +2.70(+1.11%)
Nov 15, 2021 242.48 244.04 241.88 242.58 492,224 -0.18(-0.08%)
Nov 12, 2021 240.04 243.83 239.60 242.76 882,483 +3.48(+1.45%)
Nov 11, 2021 240.46 241.30 238.50 239.28 442,633 +0.76(+0.32%)
Nov 10, 2021 239.87 238.52 476,292 -2.30(-0.95%)
Nov 09, 2021 241.84 244.45 239.96 240.82 775,384 +0.14(+0.06%)
Nov 08, 2021 240.86 241.55 234.94 240.68 680,743 +1.78(+0.74%)
Nov 05, 2021 243.50 244.28 235.99 238.90 965,607 -3.83(-1.58%)
Nov 04, 2021 243.75 245.91 241.44 242.73 616,436 -1.22(-0.50%)
Nov 03, 2021 242.94 244.30 240.24 243.95 523,856 +1.12(+0.46%)
Nov 02, 2021 237.52 243.38 237.52 242.83 953,477 +6.26(+2.64%)
Nov 01, 2021 239.60 240.01 236.14 236.57 503,844 -3.44(-1.43%)
Oct 29, 2021 238.56 240.90 237.51 240.01 859,739 +0.44(+0.19%)
Oct 28, 2021 238.09 241.12 238.09 239.56 669,039 -1.85(-0.77%)
Oct 27, 2021 238.34 242.77 239.20 241.42 849,981 +4.10(+1.73%)
Oct 26, 2021 238.46 237.08 237.31 401,450 -0.11(-0.05%)
Oct 25, 2021 240.41 240.99 237.15 237.42 550,833 -3.50(-1.45%)
Oct 22, 2021 240.11 241.72 239.72 240.92 295,751 +1.19(+0.50%)
Oct 21, 2021 238.85 241.12 238.31 239.73 489,030 +1.81(+0.76%)
Oct 20, 2021 237.51 238.55 236.32 237.92 455,205 +1.25(+0.53%)
Oct 19, 2021 235.52 237.91 235.15 236.67 460,409 +1.99(+0.85%)
Oct 18, 2021 230.75 234.84 230.13 234.68 699,262 +3.13(+1.35%)
Oct 15, 2021 238.39 239.83 231.12 231.55 913,942 -5.10(-2.15%)
Oct 14, 2021 235.19 237.82 234.24 236.65 687,422 +3.68(+1.58%)
Oct 13, 2021 231.64 233.09 231.38 232.97 695,586 +1.91(+0.83%)
Oct 12, 2021 228.03 231.67 227.14 231.06 623,970 +3.53(+1.55%)
Oct 11, 2021 228.24 229.35 227.28 227.53 360,440 -1.06(-0.46%)
Oct 08, 2021 229.30 229.76 227.83 228.59 421,704 -0.09(-0.04%)
Oct 07, 2021 227.21 230.95 226.87 228.67 585,418 +2.98(+1.32%)
Oct 06, 2021 222.96 225.77 220.72 225.69 796,537 +1.44(+0.64%)
Oct 05, 2021 224.31 226.63 222.49 224.25 669,452 +0.77(+0.35%)
Oct 04, 2021 224.85 225.88 221.99 223.48 609,137 -2.74(-1.21%)
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.