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 (%)
Jan 31, 2022 219.76 225.01 224.62 911,518 +4.67(+2.12%)
Jan 28, 2022 217.09 220.03 212.56 219.95 1,065,722 +3.90(+1.81%)
Jan 27, 2022 222.40 224.66 215.12 216.05 1,557,282 -4.32(-1.96%)
Jan 26, 2022 228.01 228.38 218.88 220.37 2,190,455 -6.28(-2.77%)
Jan 25, 2022 229.12 231.27 222.81 226.65 1,041,832 -5.30(-2.28%)
Jan 24, 2022 227.47 232.30 222.75 231.95 1,288,048 +2.25(+0.98%)
Jan 21, 2022 232.25 235.01 229.34 229.70 781,216 -1.61(-0.70%)
Jan 20, 2022 237.06 238.57 230.71 231.31 644,369 -5.23(-2.21%)
Jan 19, 2022 237.87 240.17 236.30 236.54 924,476 -1.20(-0.50%)
Jan 18, 2022 240.84 241.00 237.28 237.74 1,130,289 -5.46(-2.25%)
Jan 14, 2022 243.20 0 +0.22(+0.09%)
Jan 13, 2022 248.42 250.24 242.78 242.98 1,013,857 -5.76(-2.32%)
Jan 12, 2022 248.58 250.29 247.28 248.74 600,559 +0.78(+0.31%)
Jan 11, 2022 247.69 248.69 243.81 247.97 538,279 +0.02(+0.01%)
Jan 10, 2022 243.88 248.02 242.11 247.95 592,505 +3.37(+1.38%)
Jan 07, 2022 249.65 250.80 244.43 244.58 605,144 -4.98(-1.99%)
Jan 06, 2022 250.65 253.10 248.37 249.56 647,781 -1.38(-0.55%)
Jan 05, 2022 255.23 256.85 250.77 250.93 538,969 -5.51(-2.15%)
Jan 04, 2022 258.57 259.15 254.75 256.44 607,861 -2.55(-0.98%)
Jan 03, 2022 262.74 262.81 256.84 258.99 697,155 -4.13(-1.57%)
Dec 31, 2021 262.42 264.51 261.95 263.12 313,354 +0.59(+0.23%)
Dec 30, 2021 264.54 265.01 262.42 262.53 333,826 -1.59(-0.60%)
Dec 29, 2021 263.24 264.87 261.12 264.12 817,736 +2.83(+1.08%)
Dec 28, 2021 259.94 261.54 259.06 261.30 514,949 +0.86(+0.33%)
Dec 27, 2021 255.55 260.56 254.29 260.43 487,860 +5.83(+2.29%)
Dec 23, 2021 256.42 257.94 253.11 254.60 584,332 -1.64(-0.64%)
Dec 22, 2021 253.62 256.80 251.60 256.24 487,496 +2.89(+1.14%)
Dec 21, 2021 249.81 253.53 248.12 253.35 815,570 +5.53(+2.23%)
Dec 20, 2021 248.18 249.92 244.21 247.82 730,868 -3.12(-1.24%)
Dec 17, 2021 251.05 253.44 248.12 250.94 1,154,216 -2.56(-1.01%)
Dec 16, 2021 255.02 258.44 252.11 253.50 833,466 -0.84(-0.33%)
Dec 15, 2021 252.01 254.60 249.81 254.34 652,616 +3.00(+1.19%)
Dec 14, 2021 253.04 254.54 249.31 251.34 638,064 -2.88(-1.13%)
Dec 13, 2021 255.84 256.48 252.69 254.22 493,171 -1.57(-0.61%)
Dec 10, 2021 251.25 256.32 250.80 255.79 745,668 +5.54(+2.21%)
Dec 09, 2021 245.34 251.98 245.34 250.25 815,734 +5.30(+2.16%)
Dec 08, 2021 246.69 247.18 244.00 244.95 607,403 -1.24(-0.50%)
Dec 07, 2021 244.83 247.23 244.23 246.18 658,239 +4.21(+1.74%)
Dec 06, 2021 241.90 246.43 240.73 241.97 1,101,494 +2.52(+1.05%)
Dec 03, 2021 244.39 247.18 237.20 239.45 803,153 -4.37(-1.79%)
Dec 02, 2021 237.58 245.88 237.58 243.82 909,910 +6.34(+2.67%)
Dec 01, 2021 247.73 249.28 237.10 237.47 1,103,941 -6.98(-2.86%)
Nov 30, 2021 249.32 250.01 243.95 244.45 1,809,618 -6.10(-2.44%)
Nov 29, 2021 247.78 253.38 245.46 250.56 910,628 +5.72(+2.33%)
Nov 26, 2021 249.08 251.97 244.13 244.84 568,775 -7.44(-2.95%)
Nov 24, 2021 247.34 252.82 247.34 252.28 1,032,389 +4.03(+1.63%)
Nov 23, 2021 247.16 250.28 244.97 248.25 599,391 +1.44(+0.58%)
Nov 22, 2021 245.06 249.54 244.82 246.81 817,899 +2.42(+0.99%)
Nov 19, 2021 249.40 249.86 244.02 244.39 661,896 -4.00(-1.61%)
Nov 18, 2021 243.73 248.42 242.32 248.38 810,273 +5.03(+2.07%)
Nov 17, 2021 246.21 246.21 242.10 243.35 578,815 -1.94(-0.79%)
Nov 16, 2021 242.79 245.89 242.62 245.29 509,344 +2.70(+1.11%)
Nov 15, 2021 242.49 244.05 241.90 242.59 492,197 -0.18(-0.08%)
Nov 12, 2021 240.05 243.85 239.62 242.77 882,435 +3.48(+1.45%)
Nov 11, 2021 240.48 241.32 238.52 239.30 442,609 +0.76(+0.32%)
Nov 10, 2021 239.89 238.53 476,266 -2.30(-0.95%)
Nov 09, 2021 241.86 244.46 239.97 240.83 775,342 +0.15(+0.06%)
Nov 08, 2021 240.87 241.57 234.95 240.69 680,706 +1.78(+0.74%)
Nov 05, 2021 243.52 244.29 236.01 238.91 965,554 -3.83(-1.58%)
Nov 04, 2021 243.76 245.92 241.45 242.75 616,402 -1.22(-0.50%)
Nov 03, 2021 242.95 244.31 240.25 243.96 523,828 +1.12(+0.46%)
Nov 02, 2021 237.53 243.39 237.53 242.84 953,425 +6.26(+2.64%)
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.