Motorola Solutions (NY: MSI )

368.43 +0.63 (+0.17%)
Official Closing Price Updated: 4:10 PM EDT, May 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 17, 2024 369.59 369.59 366.21 367.80 423,930 +1.39(+0.38%)
May 16, 2024 366.07 367.81 365.07 366.41 453,333 +1.38(+0.38%)
May 15, 2024 360.96 366.84 360.96 365.03 543,888 +3.98(+1.10%)
May 14, 2024 359.66 362.99 358.84 361.05 975,433 +3.05(+0.85%)
May 13, 2024 363.21 364.47 356.30 358.00 1,064,484 -4.85(-1.34%)
May 10, 2024 361.17 364.06 360.45 362.85 611,223 +2.74(+0.76%)
May 09, 2024 358.47 360.58 358.08 360.11 526,157 +1.09(+0.30%)
May 08, 2024 359.81 361.68 358.24 359.02 765,044 +0.85(+0.24%)
May 07, 2024 353.67 358.20 351.35 358.17 801,089 +8.53(+2.44%)
May 06, 2024 355.26 355.26 345.27 349.64 1,129,391 -4.06(-1.15%)
May 03, 2024 352.13 356.17 347.39 353.70 1,151,475 +17.46(+5.19%)
May 02, 2024 336.81 337.01 332.98 336.24 1,377,462 +0.24(+0.07%)
May 01, 2024 338.04 340.07 335.67 336.00 1,099,635 -3.15(-0.93%)
Apr 30, 2024 346.70 347.07 338.54 339.15 1,220,823 -8.54(-2.46%)
Apr 29, 2024 347.01 349.08 345.74 347.69 563,820 +1.21(+0.35%)
Apr 26, 2024 348.52 349.28 346.23 346.48 595,466 -2.54(-0.73%)
Apr 25, 2024 345.20 349.68 343.01 349.02 926,160 +3.91(+1.13%)
Apr 24, 2024 344.52 346.90 343.86 345.11 616,830 -0.44(-0.13%)
Apr 23, 2024 345.97 350.09 344.92 345.55 741,863 +0.32(+0.09%)
Apr 22, 2024 341.42 347.86 339.76 345.23 1,026,875 +5.58(+1.64%)
Apr 19, 2024 341.07 341.07 337.16 339.65 1,392,952 +0.19(+0.06%)
Apr 18, 2024 341.78 342.59 337.32 339.46 493,682 -1.05(-0.31%)
Apr 17, 2024 342.20 343.17 339.21 340.51 540,359 +0.40(+0.12%)
Apr 16, 2024 339.94 341.58 338.22 340.11 530,262 +1.53(+0.45%)
Apr 15, 2024 347.63 347.63 338.38 338.58 777,984 -5.23(-1.52%)
Apr 12, 2024 345.77 347.55 343.45 343.81 413,844 -4.93(-1.41%)
Apr 11, 2024 348.75 351.62 348.62 348.74 411,349 +1.29(+0.37%)
Apr 10, 2024 350.09 350.09 346.03 347.45 569,974 -5.51(-1.56%)
Apr 09, 2024 352.46 353.15 348.08 352.96 404,271 +0.93(+0.26%)
Apr 08, 2024 351.99 354.14 350.17 352.03 393,713 -0.27(-0.08%)
Apr 05, 2024 348.94 352.64 348.15 352.30 421,962 +4.37(+1.26%)
Apr 04, 2024 353.26 355.32 347.75 347.93 706,424 -2.42(-0.69%)
Apr 03, 2024 351.78 354.14 350.12 350.35 719,919 -1.72(-0.49%)
Apr 02, 2024 352.67 354.20 350.02 352.07 529,352 -1.52(-0.43%)
Apr 01, 2024 353.81 354.43 351.43 353.59 492,210 -1.39(-0.39%)
Mar 28, 2024 353.95 355.39 355.17 354.98 705,394 +1.57(+0.44%)
Mar 27, 2024 350.50 353.53 348.94 353.41 537,528 +5.80(+1.67%)
Mar 26, 2024 347.70 350.10 347.02 347.61 451,776 -0.31(-0.09%)
Mar 25, 2024 347.38 349.13 346.96 347.92 411,076 -0.64(-0.18%)
Mar 22, 2024 350.00 351.33 348.49 348.56 374,402 -0.61(-0.17%)
Mar 21, 2024 346.54 349.74 345.25 349.17 457,119 +3.14(+0.91%)
Mar 20, 2024 346.50 347.21 344.43 346.03 686,452 +0.23(+0.07%)
Mar 19, 2024 341.52 347.13 341.00 345.80 756,907 +5.77(+1.70%)
Mar 18, 2024 345.01 347.08 339.82 340.03 749,612 -4.16(-1.21%)
Mar 15, 2024 339.94 344.67 339.04 344.19 1,231,145 +1.50(+0.44%)
Mar 14, 2024 344.54 344.63 340.67 342.69 799,555 -0.01(-0.00%)
Mar 13, 2024 340.03 343.87 338.44 342.70 878,314 +3.25(+0.96%)
Mar 12, 2024 337.64 339.83 335.11 339.45 646,882 +2.38(+0.71%)
Mar 11, 2024 331.03 337.16 328.76 337.07 493,269 +2.61(+0.78%)
Mar 08, 2024 332.92 336.42 331.41 334.45 624,131 +1.21(+0.36%)
Mar 07, 2024 337.29 337.33 333.04 333.25 530,703 -3.32(-0.99%)
Mar 06, 2024 334.00 338.66 333.05 336.57 774,175 +5.70(+1.72%)
Mar 05, 2024 334.36 334.72 328.72 330.86 576,150 -3.95(-1.18%)
Mar 04, 2024 334.10 334.84 331.89 334.81 508,987 +0.21(+0.06%)
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.