Motorola Solutions (NY: MSI )

254.40 -2.85 (-1.11%)
Official Closing Price Updated: 7:00 PM EST, Jan 27, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 27, 2023 256.68 257.72 254.00 254.40 507,961 -2.85(-1.11%)
Jan 26, 2023 260.95 261.46 255.50 257.25 620,246 -1.32(-0.51%)
Jan 25, 2023 254.49 259.02 254.26 258.57 479,159 +2.34(+0.91%)
Jan 24, 2023 255.57 257.30 252.16 256.23 418,821 -0.59(-0.23%)
Jan 23, 2023 255.12 258.88 253.92 256.82 419,486 +1.51(+0.59%)
Jan 20, 2023 252.65 255.46 251.00 255.31 488,308 +2.78(+1.10%)
Jan 19, 2023 255.46 256.75 251.65 252.53 829,241 -4.33(-1.69%)
Jan 18, 2023 263.87 264.43 256.52 256.86 533,431 -6.43(-2.44%)
Jan 17, 2023 265.95 267.56 262.46 263.29 749,457 -2.72(-1.02%)
Jan 13, 2023 260.79 266.56 260.01 266.01 556,296 +1.30(+0.49%)
Jan 12, 2023 265.78 266.62 262.53 264.71 884,652 +0.37(+0.14%)
Jan 11, 2023 258.30 264.50 257.13 264.34 830,348 +1.99(+0.76%)
Jan 10, 2023 260.96 262.40 259.66 262.35 411,569 +1.74(+0.67%)
Jan 09, 2023 264.45 268.13 260.29 260.61 492,055 -3.23(-1.22%)
Jan 06, 2023 258.86 265.09 256.66 263.84 359,308 +8.72(+3.42%)
Jan 05, 2023 256.94 257.46 254.26 255.12 497,957 -2.90(-1.12%)
Jan 04, 2023 259.40 260.67 256.06 258.02 646,540 +0.62(+0.24%)
Jan 03, 2023 258.29 259.60 255.56 257.40 531,565 -0.31(-0.12%)
Dec 30, 2022 257.73 257.82 254.84 257.71 360,901 -1.10(-0.43%)
Dec 29, 2022 255.98 259.74 255.98 258.81 322,087 +5.01(+1.97%)
Dec 28, 2022 256.11 257.30 253.55 253.80 290,468 -2.83(-1.10%)
Dec 27, 2022 257.56 257.56 254.62 256.63 271,105 +0.00(+0.00%)
Dec 23, 2022 255.48 256.95 254.48 256.63 230,629 +1.21(+0.47%)
Dec 22, 2022 256.33 256.33 251.47 255.42 610,736 -2.08(-0.81%)
Dec 21, 2022 256.92 260.03 256.40 257.50 432,734 +1.68(+0.66%)
Dec 20, 2022 255.42 256.75 253.85 255.82 419,171 +1.23(+0.48%)
Dec 19, 2022 253.24 255.96 252.56 254.59 644,860 +2.15(+0.85%)
Dec 16, 2022 253.77 255.07 252.15 252.44 1,191,041 -4.70(-1.83%)
Dec 15, 2022 263.23 263.63 256.11 257.14 700,244 -8.69(-3.27%)
Dec 14, 2022 267.21 273.07 263.96 265.83 970,644 -0.44(-0.17%)
Dec 13, 2022 274.09 274.09 264.33 266.27 930,396 -3.68(-1.36%)
Dec 12, 2022 266.38 270.11 264.47 269.95 442,501 +5.25(+1.98%)
Dec 09, 2022 268.61 270.38 264.59 264.69 466,921 -4.21(-1.56%)
Dec 08, 2022 267.88 269.20 266.04 268.90 451,888 +2.99(+1.12%)
Dec 07, 2022 265.39 268.41 262.82 265.91 616,554 +0.62(+0.23%)
Dec 06, 2022 267.96 269.10 262.41 265.29 675,641 -2.05(-0.77%)
Dec 05, 2022 268.89 271.35 266.31 267.35 529,155 -4.46(-1.64%)
Dec 02, 2022 267.88 273.21 267.88 271.80 604,538 +0.92(+0.34%)
Dec 01, 2022 272.51 274.25 270.40 270.88 750,454 -0.42(-0.15%)
Nov 30, 2022 262.81 271.68 262.81 271.30 1,353,981 +7.71(+2.93%)
Nov 29, 2022 263.96 265.48 262.67 263.59 708,448 -1.51(-0.57%)
Nov 28, 2022 266.02 267.64 264.19 265.10 900,687 -2.44(-0.91%)
Nov 25, 2022 266.41 268.02 265.27 267.55 212,816 +2.42(+0.91%)
Nov 23, 2022 264.61 266.56 264.25 265.12 448,578 +0.94(+0.35%)
Nov 22, 2022 262.99 264.68 261.96 264.19 622,130 +2.67(+1.02%)
Nov 21, 2022 261.77 264.47 260.96 261.52 517,006 -0.56(-0.21%)
Nov 18, 2022 257.27 263.12 256.15 262.07 934,762 +7.41(+2.91%)
Nov 17, 2022 253.79 255.97 251.89 254.67 554,916 -0.25(-0.10%)
Nov 16, 2022 250.27 255.59 250.11 254.92 601,814 +5.33(+2.14%)
Nov 15, 2022 252.30 252.47 247.93 249.59 706,710 -0.54(-0.22%)
Nov 14, 2022 249.30 254.76 249.30 250.12 720,882 +1.41(+0.57%)
Nov 11, 2022 259.14 259.16 244.95 248.71 2,216,815 -10.05(-3.88%)
Nov 10, 2022 259.20 260.59 256.43 258.75 910,113 +5.97(+2.36%)
Nov 09, 2022 255.02 255.14 251.82 252.78 768,437 -3.17(-1.24%)
Nov 08, 2022 255.03 259.59 252.56 255.95 778,531 +1.27(+0.50%)
Nov 07, 2022 254.82 256.69 252.18 254.69 820,978 +0.66(+0.26%)
Nov 04, 2022 251.11 257.68 243.23 254.03 1,871,216 +16.63(+7.01%)
Nov 03, 2022 237.03 238.77 234.72 237.40 923,115 -1.72(-0.72%)
Nov 02, 2022 241.66 239.11 239.11 679,735 -2.98(-1.23%)
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.