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, 2023 287.38 290.95 286.07 289.89 885,374 +4.64(+1.63%)
Jun 29, 2023 281.27 285.62 281.08 285.26 545,369 +4.99(+1.78%)
Jun 28, 2023 278.86 281.78 277.98 280.27 447,714 -0.34(-0.12%)
Jun 27, 2023 278.04 281.74 277.68 280.60 555,419 +3.45(+1.24%)
Jun 26, 2023 276.69 279.52 276.31 277.15 532,211 +1.76(+0.64%)
Jun 23, 2023 278.62 279.20 273.21 275.39 4,867,066 -5.01(-1.79%)
Jun 22, 2023 278.50 280.44 277.28 280.41 687,577 +2.49(+0.90%)
Jun 21, 2023 275.67 279.38 273.60 277.92 938,281 +2.03(+0.73%)
Jun 20, 2023 276.72 277.43 274.32 275.89 753,621 -1.13(-0.41%)
Jun 16, 2023 279.73 281.41 276.33 277.01 1,318,300 -2.00(-0.72%)
Jun 15, 2023 274.77 279.40 274.23 279.01 899,807 +3.91(+1.42%)
Jun 14, 2023 275.89 277.17 273.41 275.10 1,391,415 -0.79(-0.29%)
Jun 13, 2023 277.27 278.04 274.15 275.89 705,563 -1.29(-0.47%)
Jun 12, 2023 274.35 277.21 272.94 277.18 747,786 +3.26(+1.19%)
Jun 09, 2023 275.87 276.00 272.70 273.92 726,884 -1.20(-0.44%)
Jun 08, 2023 276.21 276.51 274.14 275.12 1,211,333 -1.63(-0.59%)
Jun 07, 2023 274.17 277.03 274.05 276.75 659,969 +2.57(+0.94%)
Jun 06, 2023 278.56 279.26 271.84 274.17 996,761 -4.93(-1.77%)
Jun 05, 2023 280.85 282.34 278.92 279.10 709,130 +0.51(+0.18%)
Jun 02, 2023 277.37 279.86 276.77 278.59 1,381,726 +0.50(+0.18%)
Jun 01, 2023 277.79 278.70 275.72 278.09 926,215 +0.30(+0.11%)
May 31, 2023 281.12 282.65 277.45 277.79 2,313,358 -3.06(-1.09%)
May 30, 2023 280.63 283.29 279.06 280.86 1,068,449 +0.45(+0.16%)
May 26, 2023 279.71 283.52 279.45 280.40 945,941 +2.53(+0.91%)
May 25, 2023 280.51 280.73 277.74 277.87 960,818 -1.56(-0.56%)
May 24, 2023 280.65 280.90 277.75 279.43 604,498 -1.82(-0.65%)
May 23, 2023 287.30 287.43 280.83 281.25 762,889 -8.21(-2.84%)
May 22, 2023 292.09 293.31 288.85 289.46 803,862 -3.64(-1.24%)
May 19, 2023 294.13 295.04 292.79 293.09 738,607 +0.91(+0.31%)
May 18, 2023 286.71 292.53 286.71 292.19 663,798 +3.82(+1.33%)
May 17, 2023 288.90 289.21 284.98 288.36 661,007 +1.25(+0.44%)
May 16, 2023 287.32 288.14 286.19 287.11 462,637 -0.49(-0.17%)
May 15, 2023 288.31 289.31 284.76 287.60 516,202 -1.06(-0.37%)
May 12, 2023 285.88 289.00 285.08 288.67 619,215 +4.47(+1.57%)
May 11, 2023 285.66 285.66 282.85 284.19 467,973 -1.11(-0.39%)
May 10, 2023 283.81 287.09 282.99 285.31 554,070 +2.94(+1.04%)
May 09, 2023 280.36 282.92 279.76 282.37 599,033 +1.65(+0.59%)
May 08, 2023 279.85 282.95 278.66 280.73 1,112,378 +3.29(+1.19%)
May 05, 2023 280.94 284.63 272.92 277.44 1,523,607 -8.72(-3.05%)
May 04, 2023 283.91 288.38 283.62 286.16 982,490 +1.76(+0.62%)
May 03, 2023 290.68 290.68 284.25 284.39 604,445 -4.47(-1.55%)
May 02, 2023 289.63 290.34 285.92 288.87 675,686 -1.39(-0.48%)
May 01, 2023 288.21 290.77 288.15 290.25 467,776 +3.12(+1.09%)
Apr 28, 2023 288.29 289.34 284.54 287.13 905,361 -2.22(-0.77%)
Apr 27, 2023 284.63 289.50 283.20 289.35 853,581 +5.87(+2.07%)
Apr 26, 2023 282.66 284.97 282.45 283.48 644,900 -1.59(-0.56%)
Apr 25, 2023 289.32 289.32 284.77 285.06 573,111 -4.04(-1.40%)
Apr 24, 2023 288.71 290.23 287.18 289.10 509,217 +0.64(+0.22%)
Apr 21, 2023 285.49 288.69 284.62 288.46 624,426 +4.96(+1.75%)
Apr 20, 2023 283.49 284.53 281.88 283.50 608,510 -1.13(-0.40%)
Apr 19, 2023 285.45 285.54 283.24 284.64 520,751 -1.61(-0.56%)
Apr 18, 2023 287.95 289.02 284.80 286.25 572,112 -0.41(-0.14%)
Apr 17, 2023 287.12 288.01 285.23 286.66 666,288 -0.53(-0.19%)
Apr 14, 2023 285.68 287.87 284.74 287.19 983,869 +2.03(+0.71%)
Apr 13, 2023 283.00 285.50 281.57 285.16 766,916 +3.63(+1.29%)
Apr 12, 2023 280.55 283.21 279.03 281.54 648,800 +2.19(+0.78%)
Apr 11, 2023 278.85 280.56 278.42 279.35 634,355 -0.12(-0.04%)
Apr 10, 2023 278.85 279.78 277.30 279.46 599,661 +0.16(+0.06%)
Apr 06, 2023 279.79 280.39 277.81 279.31 807,153 -2.64(-0.94%)
Apr 05, 2023 281.82 282.02 278.93 281.95 1,058,882 +0.24(+0.08%)
Apr 04, 2023 282.02 282.02 278.12 281.71 659,802 +0.46(+0.16%)
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.