Motorola Solutions (NY: MSI )

354.98 +1.57 (+0.44%)
Official Closing Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2023 273.30 273.33 270.02 270.65 726,734 -1.94(-0.71%)
Sep 28, 2023 272.25 274.72 272.24 272.59 481,304 +1.20(+0.44%)
Sep 27, 2023 272.41 273.76 269.65 271.39 542,857 -0.52(-0.19%)
Sep 26, 2023 273.79 274.87 271.63 271.90 617,003 -3.14(-1.14%)
Sep 25, 2023 275.42 275.27 274.00 275.04 512,807 -1.07(-0.39%)
Sep 22, 2023 277.15 279.46 276.00 276.12 576,095 -1.42(-0.51%)
Sep 21, 2023 282.85 283.60 277.50 277.54 493,415 -6.53(-2.30%)
Sep 20, 2023 284.85 287.02 283.82 284.07 688,193 -0.06(-0.02%)
Sep 19, 2023 286.13 286.31 282.77 284.13 622,800 -1.59(-0.56%)
Sep 18, 2023 281.76 287.32 280.22 285.72 790,911 +4.17(+1.48%)
Sep 15, 2023 282.07 284.07 280.97 281.56 1,044,449 -1.61(-0.57%)
Sep 14, 2023 279.07 283.67 278.51 283.17 520,460 +5.60(+2.02%)
Sep 13, 2023 278.85 279.55 276.02 277.57 548,915 -1.21(-0.43%)
Sep 12, 2023 279.83 281.10 278.24 278.78 457,178 -2.19(-0.78%)
Sep 11, 2023 280.24 281.69 279.18 280.97 535,873 +1.00(+0.36%)
Sep 08, 2023 280.06 282.40 277.71 279.97 833,512 +0.09(+0.03%)
Sep 07, 2023 278.65 282.15 278.47 279.88 781,051 +1.48(+0.53%)
Sep 06, 2023 278.04 279.87 276.20 278.40 536,731 -0.15(-0.05%)
Sep 05, 2023 281.37 281.61 278.45 278.55 445,710 -2.59(-0.92%)
Sep 01, 2023 281.54 282.22 279.71 281.14 442,504 +0.11(+0.04%)
Aug 31, 2023 282.19 282.19 279.78 281.03 822,914 +0.38(+0.13%)
Aug 30, 2023 279.90 282.32 279.33 280.65 399,240 +1.15(+0.41%)
Aug 29, 2023 278.81 280.46 277.98 279.50 571,742 +1.14(+0.41%)
Aug 28, 2023 276.37 279.15 276.09 278.36 434,526 +2.08(+0.75%)
Aug 25, 2023 274.31 277.58 274.31 276.28 460,886 +3.15(+1.15%)
Aug 24, 2023 275.89 277.41 273.01 273.13 442,769 -2.17(-0.79%)
Aug 23, 2023 274.26 275.66 273.16 275.30 630,382 +1.88(+0.69%)
Aug 22, 2023 275.64 276.38 273.07 273.42 771,609 -1.26(-0.46%)
Aug 21, 2023 275.43 276.74 273.62 274.68 481,037 -0.51(-0.19%)
Aug 18, 2023 273.71 277.17 273.56 275.19 1,321,916 +0.22(+0.08%)
Aug 17, 2023 280.79 281.93 274.74 274.97 856,296 -4.14(-1.48%)
Aug 16, 2023 278.55 281.60 278.47 279.12 805,829 +0.35(+0.12%)
Aug 15, 2023 282.28 283.08 278.62 278.77 476,332 -3.72(-1.32%)
Aug 14, 2023 284.00 285.58 281.87 282.49 657,373 -0.91(-0.32%)
Aug 11, 2023 279.47 283.64 279.47 283.40 651,303 +3.94(+1.41%)
Aug 10, 2023 279.39 281.40 278.02 279.46 846,174 +0.76(+0.27%)
Aug 09, 2023 275.14 281.14 274.77 278.70 1,095,225 +3.39(+1.23%)
Aug 08, 2023 277.57 281.06 275.09 275.31 754,241 -2.59(-0.93%)
Aug 07, 2023 277.64 280.34 274.45 277.90 903,514 +1.55(+0.56%)
Aug 04, 2023 290.50 291.46 275.97 276.35 1,319,679 -8.78(-3.08%)
Aug 03, 2023 282.31 286.92 280.86 285.13 806,595 +0.06(+0.02%)
Aug 02, 2023 284.58 286.65 282.77 285.07 657,036 -0.48(-0.17%)
Aug 01, 2023 286.20 288.39 284.21 285.55 890,706 +1.49(+0.52%)
Jul 31, 2023 288.07 288.07 280.46 284.06 1,816,815 -4.38(-1.52%)
Jul 28, 2023 289.21 292.16 288.16 288.44 907,163 -0.63(-0.22%)
Jul 27, 2023 293.39 294.16 288.90 289.07 780,643 -3.68(-1.26%)
Jul 26, 2023 294.37 295.00 290.79 292.75 614,096 -2.54(-0.86%)
Jul 25, 2023 292.51 295.49 291.94 295.29 368,903 +2.38(+0.81%)
Jul 24, 2023 294.03 294.13 291.72 292.91 365,877 -0.62(-0.21%)
Jul 21, 2023 293.98 295.71 293.27 293.54 535,786 +0.67(+0.23%)
Jul 20, 2023 289.14 293.17 288.24 292.86 616,773 +3.52(+1.22%)
Jul 19, 2023 288.87 290.55 286.42 289.34 456,519 +1.24(+0.43%)
Jul 18, 2023 288.68 289.08 286.35 288.10 409,460 -0.77(-0.27%)
Jul 17, 2023 287.79 289.79 287.55 288.88 549,737 +0.43(+0.15%)
Jul 14, 2023 287.22 289.54 286.59 288.45 603,983 -1.09(-0.38%)
Jul 13, 2023 293.08 294.64 289.30 289.54 650,183 -2.68(-0.92%)
Jul 12, 2023 293.60 295.44 291.53 292.22 756,548 -1.43(-0.49%)
Jul 11, 2023 292.84 294.55 291.93 293.64 671,477 +1.32(+0.45%)
Jul 10, 2023 289.74 293.56 289.74 292.33 517,349 +3.07(+1.06%)
Jul 07, 2023 290.49 291.59 289.06 289.25 660,546 -3.72(-1.27%)
Jul 06, 2023 288.45 293.67 287.29 292.97 819,060 +2.85(+0.98%)
Jul 05, 2023 288.71 290.40 286.55 290.12 954,359 -0.02(-0.01%)
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.