Motorola Solutions (NY: MSI )

173.55 USD +0.08 (+0.05%)
Official Closing Price Updated: 7:00 PM EST, Jan 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 15, 2021 173.53 174.31 171.11 173.55 570,223 +0.08(+0.05%)
Jan 14, 2021 173.74 177.00 171.97 173.47 596,859 -0.62(-0.36%)
Jan 13, 2021 173.41 174.65 172.51 174.09 448,955 -0.15(-0.09%)
Jan 12, 2021 173.63 175.54 172.93 174.24 936,248 +0.55(+0.32%)
Jan 11, 2021 173.17 174.74 172.75 173.69 627,260 -0.86(-0.49%)
Jan 08, 2021 171.30 174.64 171.30 174.55 830,300 +3.47(+2.03%)
Jan 07, 2021 170.91 173.46 170.64 171.08 746,474 +0.40(+0.23%)
Jan 06, 2021 166.56 171.55 165.70 170.68 914,574 +4.07(+2.44%)
Jan 05, 2021 167.88 168.69 165.73 166.61 779,059 -0.89(-0.53%)
Jan 04, 2021 170.64 171.19 165.60 167.50 991,078 -2.56(-1.51%)
Dec 31, 2020 170.06 170.06 170.06 561,266 +3.08(+1.84%)
Dec 30, 2020 167.51 168.86 166.89 166.98 561,266 +0.04(+0.02%)
Dec 29, 2020 170.54 170.70 166.38 166.94 461,893 -2.47(-1.46%)
Dec 28, 2020 169.92 170.44 167.83 169.41 615,197 +0.94(+0.56%)
Dec 24, 2020 169.00 169.19 167.37 168.47 239,000 -0.14(-0.08%)
Dec 23, 2020 168.05 170.34 167.91 168.61 632,986 +1.16(+0.69%)
Dec 22, 2020 165.06 167.88 164.78 167.45 717,885 +2.23(+1.35%)
Dec 21, 2020 167.53 168.36 163.16 165.22 954,217 -5.04(-2.96%)
Dec 18, 2020 169.15 171.02 168.71 170.26 1,989,500 +0.61(+0.36%)
Dec 17, 2020 167.63 170.39 166.86 169.65 1,322,726 +2.73(+1.64%)
Dec 16, 2020 168.08 168.84 164.77 166.92 1,559,281 -1.11(-0.66%)
Dec 15, 2020 167.02 168.87 166.30 168.03 1,605,289 +2.11(+1.27%)
Dec 14, 2020 168.70 169.81 165.77 165.92 1,903,524 -2.48(-1.47%)
Dec 11, 2020 170.54 171.31 166.93 168.40 2,205,800 -3.46(-2.01%)
Dec 10, 2020 173.06 174.29 170.65 171.86 846,494 -1.04(-0.60%)
Dec 09, 2020 173.44 175.20 172.09 172.90 566,654 +0.42(+0.24%)
Dec 08, 2020 169.32 172.86 168.34 172.48 1,262,466 +2.02(+1.19%)
Dec 07, 2020 170.45 171.96 169.92 170.46 457,504 +0.06(+0.04%)
Dec 04, 2020 171.59 172.44 169.50 170.40 810,300 -0.72(-0.42%)
Dec 03, 2020 170.83 172.55 168.60 171.12 776,128 +0.06(+0.04%)
Dec 02, 2020 170.63 171.74 169.02 171.06 721,684 +0.56(+0.33%)
Dec 01, 2020 172.78 173.43 169.78 170.50 1,202,126 -1.03(-0.60%)
Nov 30, 2020 172.60 174.63 170.27 171.53 1,513,731 -1.93(-1.11%)
Nov 27, 2020 173.63 174.73 172.38 173.46 287,600 +1.33(+0.77%)
Nov 25, 2020 172.00 175.41 171.33 172.13 1,198,300 +0.26(+0.15%)
Nov 24, 2020 170.96 172.57 170.47 171.87 861,798 +2.49(+1.47%)
Nov 23, 2020 168.09 169.80 166.18 169.38 659,741 +2.08(+1.24%)
Nov 20, 2020 169.35 170.58 166.00 167.30 1,254,800 -1.86(-1.10%)
Nov 19, 2020 166.61 169.28 165.39 169.16 400,779 +1.71(+1.02%)
Nov 18, 2020 169.95 170.19 167.28 167.45 542,824 -2.12(-1.25%)
Nov 17, 2020 172.08 172.93 169.43 169.57 769,922 -4.33(-2.49%)
Nov 16, 2020 172.36 173.92 171.25 173.90 575,661 +3.40(+1.99%)
Nov 13, 2020 169.32 172.42 168.70 170.50 493,100 +2.97(+1.77%)
Nov 12, 2020 168.58 169.73 166.50 167.53 411,083 -2.20(-1.30%)
Nov 11, 2020 169.04 170.00 167.24 169.73 533,626 +2.93(+1.76%)
Nov 10, 2020 170.07 170.66 165.96 166.80 979,846 -3.46(-2.03%)
Nov 09, 2020 171.94 175.71 169.91 170.26 1,275,373 +5.78(+3.51%)
Nov 06, 2020 162.27 165.79 161.20 164.48 992,400 +3.63(+2.26%)
Nov 05, 2020 163.13 165.57 160.52 160.85 1,097,486 +0.52(+0.32%)
Nov 04, 2020 166.23 166.38 160.18 160.33 1,408,214 -5.67(-3.42%)
Nov 03, 2020 165.66 169.28 165.41 166.00 968,139 +2.53(+1.55%)
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.