Motorola Solutions (NY: MSI )

442.57 +3.76 (+0.86%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2020 168.37 168.63 165.88 166.28 882,243 -2.88(-1.70%)
Jan 30, 2020 166.69 169.31 166.69 169.16 630,309 +0.61(+0.36%)
Jan 29, 2020 168.59 169.29 167.94 168.55 476,268 +0.33(+0.19%)
Jan 28, 2020 167.87 169.38 167.27 168.22 861,969 +1.01(+0.60%)
Jan 27, 2020 166.21 167.54 165.35 167.22 740,203 -1.56(-0.92%)
Jan 24, 2020 167.13 168.87 166.78 168.78 712,139 +2.46(+1.48%)
Jan 23, 2020 167.41 167.59 165.62 166.31 729,743 -0.66(-0.39%)
Jan 22, 2020 167.32 167.64 166.37 166.97 764,240 +0.75(+0.45%)
Jan 21, 2020 164.62 166.80 164.03 166.22 1,473,206 +0.77(+0.47%)
Jan 17, 2020 163.39 165.84 161.59 165.45 1,310,804 +3.06(+1.89%)
Jan 16, 2020 161.21 162.63 160.04 162.39 977,314 +2.17(+1.35%)
Jan 15, 2020 158.22 161.46 158.10 160.22 968,119 +2.08(+1.31%)
Jan 14, 2020 160.08 160.54 157.66 158.14 1,086,091 -2.38(-1.48%)
Jan 13, 2020 157.76 160.95 157.01 160.52 1,393,400 +3.35(+2.13%)
Jan 10, 2020 158.60 158.60 156.63 157.17 718,951 -1.31(-0.82%)
Jan 09, 2020 156.58 159.47 156.58 158.47 1,364,372 +2.63(+1.69%)
Jan 08, 2020 155.85 156.79 155.04 155.84 1,476,179 +0.16(+0.10%)
Jan 07, 2020 155.83 156.37 155.00 155.68 1,204,068 -1.13(-0.72%)
Jan 06, 2020 154.00 156.91 153.23 156.81 1,644,263 +2.39(+1.55%)
Jan 03, 2020 150.34 154.61 149.72 154.42 1,024,458 +2.58(+1.70%)
Jan 02, 2020 152.35 152.48 151.03 151.84 1,444,408 +0.46(+0.30%)
Dec 31, 2019 151.14 151.57 150.32 151.38 955,054 +0.17(+0.11%)
Dec 30, 2019 151.43 151.54 150.32 151.21 870,188 -0.46(-0.30%)
Dec 27, 2019 151.80 152.04 151.05 151.67 607,500 +0.07(+0.04%)
Dec 26, 2019 152.06 152.75 151.20 151.60 615,298 -0.28(-0.19%)
Dec 24, 2019 152.23 152.53 151.72 151.89 281,236 -0.49(-0.32%)
Dec 23, 2019 152.60 152.94 151.72 152.37 1,478,781 +1.12(+0.74%)
Dec 20, 2019 152.37 152.85 150.61 151.26 3,664,908 -0.09(-0.06%)
Dec 19, 2019 149.70 152.12 149.15 151.35 2,690,993 +1.61(+1.08%)
Dec 18, 2019 151.94 152.53 149.33 149.74 1,772,334 -1.49(-0.99%)
Dec 17, 2019 152.22 154.44 151.11 151.23 1,629,569 -0.39(-0.26%)
Dec 16, 2019 152.07 153.09 151.08 151.62 1,504,534 +0.85(+0.56%)
Dec 13, 2019 151.34 152.75 150.15 150.78 1,641,645 -1.38(-0.91%)
Dec 12, 2019 151.73 153.10 151.16 152.16 2,006,553 +0.78(+0.51%)
Dec 11, 2019 151.12 151.91 150.86 151.38 2,345,040 +0.80(+0.53%)
Dec 10, 2019 151.07 151.62 150.10 150.57 1,804,744 -0.54(-0.36%)
Dec 09, 2019 150.91 152.22 149.97 151.12 1,204,416 +0.74(+0.49%)
Dec 06, 2019 150.23 151.35 149.50 150.38 1,600,180 +0.25(+0.17%)
Dec 05, 2019 154.08 154.37 150.05 150.12 1,813,742 -4.40(-2.85%)
Dec 04, 2019 154.91 155.81 154.24 154.52 1,071,549 +0.26(+0.17%)
Dec 03, 2019 153.71 155.23 152.46 154.26 1,075,662 -0.17(-0.11%)
Dec 02, 2019 156.07 156.36 151.89 154.43 937,511 -2.12(-1.35%)
Nov 29, 2019 155.91 157.14 155.57 156.54 464,354 -0.09(-0.06%)
Nov 27, 2019 156.13 157.07 155.33 156.64 831,777 +0.97(+0.63%)
Nov 26, 2019 155.26 157.18 154.20 155.66 3,159,355 +0.60(+0.39%)
Nov 25, 2019 155.85 156.25 153.88 155.06 837,142 -0.12(-0.08%)
Nov 22, 2019 154.66 155.67 153.91 155.19 755,044 +0.74(+0.48%)
Nov 21, 2019 155.07 155.97 153.76 154.45 1,037,342 -1.22(-0.78%)
Nov 20, 2019 155.39 157.42 154.06 155.66 1,115,260 +0.34(+0.22%)
Nov 19, 2019 153.45 155.84 152.76 155.33 991,820 +2.84(+1.87%)
Nov 18, 2019 151.66 152.93 151.09 152.48 987,274 +0.82(+0.54%)
Nov 15, 2019 151.75 151.93 150.12 151.66 976,481 +0.32(+0.21%)
Nov 14, 2019 150.37 152.61 149.88 151.34 704,010 +0.13(+0.09%)
Nov 13, 2019 150.28 153.53 150.28 151.21 1,213,748 +0.45(+0.30%)
Nov 12, 2019 150.64 150.97 149.25 150.76 1,334,157 -0.03(-0.02%)
Nov 11, 2019 151.90 152.90 149.85 150.79 1,271,960 -3.57(-2.31%)
Nov 08, 2019 151.57 154.46 151.25 154.35 1,272,514 +2.58(+1.70%)
Nov 07, 2019 149.40 153.36 148.97 151.77 1,682,320 +3.37(+2.27%)
Nov 06, 2019 146.99 148.94 146.25 148.40 1,378,269 +1.41(+0.96%)
Nov 05, 2019 149.48 150.12 144.12 146.99 3,228,611 -3.27(-2.18%)
Nov 04, 2019 157.44 157.62 149.98 150.26 1,555,893 -6.52(-4.16%)
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.