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 (%)
Jun 30, 2020 131.15 133.54 131.15 132.79 1,286,729 +1.89(+1.44%)
Jun 29, 2020 132.25 132.25 129.92 130.91 864,443 -0.61(-0.46%)
Jun 26, 2020 133.15 133.55 129.13 131.51 4,150,168 -1.62(-1.22%)
Jun 25, 2020 130.89 133.28 129.23 133.13 1,592,097 +1.13(+0.85%)
Jun 24, 2020 132.94 133.64 130.09 132.00 1,510,497 -1.64(-1.23%)
Jun 23, 2020 134.88 135.27 133.56 133.64 1,240,805 -0.09(-0.07%)
Jun 22, 2020 131.60 133.89 130.42 133.74 1,865,109 +2.13(+1.62%)
Jun 19, 2020 134.75 135.37 131.23 131.61 3,137,319 -2.36(-1.76%)
Jun 18, 2020 131.62 134.68 131.62 133.97 1,132,240 +1.24(+0.94%)
Jun 17, 2020 134.38 136.00 131.31 132.72 1,099,919 -1.76(-1.31%)
Jun 16, 2020 135.14 136.98 133.38 134.49 1,921,489 +4.13(+3.17%)
Jun 15, 2020 130.08 131.67 128.30 130.35 1,931,324 -2.88(-2.16%)
Jun 12, 2020 133.69 135.38 130.76 133.24 2,576,971 +4.89(+3.81%)
Jun 11, 2020 135.71 136.16 128.33 128.35 2,633,972 -11.46(-8.20%)
Jun 10, 2020 142.97 143.41 139.07 139.81 3,165,047 -3.34(-2.33%)
Jun 09, 2020 148.09 148.25 142.80 143.15 1,296,808 -6.18(-4.14%)
Jun 08, 2020 147.13 150.68 146.60 149.32 2,008,864 +2.28(+1.55%)
Jun 05, 2020 143.19 147.19 142.72 147.04 1,370,488 +6.29(+4.47%)
Jun 04, 2020 138.32 140.88 137.99 140.75 2,326,344 +1.28(+0.92%)
Jun 03, 2020 133.16 139.75 132.34 139.47 2,933,308 +7.74(+5.88%)
Jun 02, 2020 131.31 132.00 129.98 131.72 1,508,173 +0.68(+0.52%)
Jun 01, 2020 128.46 131.95 127.73 131.04 1,336,476 +3.41(+2.67%)
May 29, 2020 128.54 128.94 125.25 127.64 2,548,964 -0.51(-0.40%)
May 28, 2020 127.82 130.62 126.86 128.15 1,414,736 +1.74(+1.38%)
May 27, 2020 130.35 130.35 125.67 126.40 2,004,608 -3.18(-2.45%)
May 26, 2020 130.00 131.70 129.29 129.58 1,834,483 +3.02(+2.38%)
May 22, 2020 129.24 129.49 126.47 126.56 1,082,946 -2.83(-2.19%)
May 21, 2020 130.99 131.98 129.19 129.39 1,271,678 -1.32(-1.01%)
May 20, 2020 129.55 131.53 128.03 130.71 1,683,386 +1.47(+1.14%)
May 19, 2020 129.16 131.08 128.13 129.24 1,749,166 +1.42(+1.11%)
May 18, 2020 124.48 128.16 124.41 127.82 1,786,469 +6.08(+5.00%)
May 15, 2020 119.19 121.81 118.22 121.73 1,242,727 +1.65(+1.37%)
May 14, 2020 119.78 120.43 117.29 120.08 1,685,497 -0.99(-0.82%)
May 13, 2020 123.69 124.91 119.51 121.07 2,692,404 -2.70(-2.18%)
May 12, 2020 124.02 125.73 122.81 123.77 2,092,960 +1.03(+0.84%)
May 11, 2020 122.66 125.56 121.54 122.74 2,531,869 -1.07(-0.86%)
May 08, 2020 123.07 127.91 117.52 123.81 5,600,065 -4.66(-3.63%)
May 07, 2020 129.34 130.16 127.80 128.47 2,652,503 +0.86(+0.67%)
May 06, 2020 133.73 133.93 127.59 127.61 1,717,680 -5.21(-3.92%)
May 05, 2020 133.84 135.32 132.66 132.82 1,074,393 -0.32(-0.24%)
May 04, 2020 130.85 133.19 129.22 133.14 1,909,785 +2.20(+1.68%)
May 01, 2020 133.46 135.00 130.59 130.94 1,274,959 -4.70(-3.46%)
Apr 30, 2020 139.93 139.95 135.40 135.64 1,334,854 -4.82(-3.43%)
Apr 29, 2020 138.65 141.50 136.76 140.46 1,786,912 +3.29(+2.40%)
Apr 28, 2020 146.92 147.35 136.97 137.16 2,336,063 -8.50(-5.83%)
Apr 27, 2020 145.04 147.10 144.13 145.66 591,695 +1.55(+1.07%)
Apr 24, 2020 145.80 145.96 142.97 144.12 1,479,906 -0.76(-0.53%)
Apr 23, 2020 144.41 145.95 142.52 144.88 1,277,267 +1.91(+1.33%)
Apr 22, 2020 139.86 144.31 138.07 142.97 1,015,418 +6.52(+4.78%)
Apr 21, 2020 143.56 144.40 136.15 136.46 1,495,644 -10.09(-6.89%)
Apr 20, 2020 147.24 150.10 146.21 146.55 792,095 -2.25(-1.52%)
Apr 17, 2020 146.87 148.97 145.90 148.80 998,338 +4.74(+3.29%)
Apr 16, 2020 140.41 144.49 139.77 144.07 813,522 +3.89(+2.78%)
Apr 15, 2020 141.20 142.08 139.46 140.17 919,202 -3.93(-2.73%)
Apr 14, 2020 140.80 144.50 140.57 144.11 870,828 +6.18(+4.48%)
Apr 13, 2020 141.76 143.98 136.86 137.93 871,733 -6.27(-4.35%)
Apr 09, 2020 140.76 144.75 139.20 144.20 1,311,219 +4.83(+3.46%)
Apr 08, 2020 135.91 141.02 135.29 139.37 1,113,221 +5.03(+3.74%)
Apr 07, 2020 136.73 139.88 134.17 134.34 1,572,854 +1.45(+1.09%)
Apr 06, 2020 124.59 133.82 124.07 132.89 1,876,027 +13.47(+11.28%)
Apr 03, 2020 122.38 124.11 118.81 119.42 1,425,727 -3.56(-2.90%)
Apr 02, 2020 118.46 123.52 117.65 122.99 1,313,711 +4.06(+3.42%)
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.