Skip to main content

Motorola Solutions (NY: MSI )

354.98 +1.57 (+0.44%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2021 163.79 165.86 160.07 160.53 1,038,926 -2.19(-1.34%)
Jan 28, 2021 164.46 165.63 162.57 162.72 899,006 -1.64(-1.00%)
Jan 27, 2021 163.99 167.59 163.10 164.35 670,450 -0.96(-0.58%)
Jan 26, 2021 166.39 166.75 163.23 165.31 480,345 -1.13(-0.68%)
Jan 25, 2021 167.38 167.86 165.44 166.44 524,947 +0.01(+0.01%)
Jan 22, 2021 164.86 166.81 163.67 166.43 472,391 +1.36(+0.82%)
Jan 21, 2021 165.48 165.84 163.33 165.07 710,375 -0.60(-0.36%)
Jan 20, 2021 164.51 165.95 163.38 165.68 637,326 +1.10(+0.67%)
Jan 19, 2021 167.50 167.50 164.30 164.57 1,481,346 -1.70(-1.03%)
Jan 15, 2021 166.26 167.01 163.94 166.28 595,238 +0.08(+0.05%)
Jan 14, 2021 166.46 169.58 164.76 166.20 622,958 -0.59(-0.36%)
Jan 13, 2021 166.15 167.33 165.28 166.80 468,586 -0.14(-0.09%)
Jan 12, 2021 166.36 168.19 165.69 166.94 977,188 +0.53(+0.32%)
Jan 11, 2021 165.91 167.42 165.51 166.41 654,688 -0.82(-0.49%)
Jan 08, 2021 164.12 167.32 164.12 167.24 866,607 +3.32(+2.03%)
Jan 07, 2021 163.75 166.19 163.49 163.91 779,115 +0.38(+0.23%)
Jan 06, 2021 159.58 164.36 158.76 163.53 954,566 +3.90(+2.44%)
Jan 05, 2021 160.85 161.62 158.79 159.63 813,125 -0.85(-0.53%)
Jan 04, 2021 163.49 164.02 158.66 160.48 1,034,415 -2.45(-1.51%)
Dec 31, 2020 162.94 162.94 162.94 585,809 +2.95(+1.84%)
Dec 30, 2020 160.49 161.78 159.90 159.98 585,809 +0.04(+0.02%)
Dec 29, 2020 163.40 163.55 159.41 159.95 482,090 -2.37(-1.46%)
Dec 28, 2020 162.80 163.30 160.80 162.31 642,098 +0.90(+0.56%)
Dec 24, 2020 161.92 162.10 160.36 161.41 249,451 -0.13(-0.08%)
Dec 23, 2020 161.01 163.20 160.88 161.55 660,665 +1.11(+0.69%)
Dec 22, 2020 158.15 160.84 157.88 160.44 749,276 +2.14(+1.35%)
Dec 21, 2020 160.51 161.31 156.32 158.30 995,943 -4.83(-2.96%)
Dec 18, 2020 162.06 163.86 161.64 163.13 2,076,497 +0.59(+0.36%)
Dec 17, 2020 160.61 163.25 159.87 162.54 1,380,566 +2.62(+1.64%)
Dec 16, 2020 161.04 161.77 157.87 159.93 1,627,465 -1.06(-0.66%)
Dec 15, 2020 160.02 161.79 159.33 160.99 1,675,485 +2.02(+1.27%)
Dec 14, 2020 161.63 162.70 158.82 158.97 1,986,761 -1.69(-1.05%)
Dec 11, 2020 162.71 163.44 159.26 160.66 2,312,003 -3.30(-2.01%)
Dec 10, 2020 165.11 166.28 162.81 163.97 887,250 -0.99(-0.60%)
Dec 09, 2020 165.47 167.15 164.19 164.96 593,936 +0.40(+0.24%)
Dec 08, 2020 161.54 164.92 160.61 164.56 1,323,250 +1.93(+1.18%)
Dec 07, 2020 162.62 164.06 162.12 162.63 479,531 +0.06(+0.04%)
Dec 04, 2020 163.71 164.52 161.71 162.57 849,313 -0.69(-0.42%)
Dec 03, 2020 162.98 164.62 160.85 163.26 813,496 +0.06(+0.04%)
Dec 02, 2020 162.79 163.85 161.26 163.20 756,431 +0.53(+0.33%)
Dec 01, 2020 164.84 165.46 161.98 162.67 1,260,004 -0.98(-0.60%)
Nov 30, 2020 164.67 166.61 162.45 163.65 1,586,612 -1.84(-1.11%)
Nov 27, 2020 165.65 166.70 164.46 165.49 301,447 +1.27(+0.77%)
Nov 25, 2020 164.10 167.35 163.46 164.22 1,255,994 +0.25(+0.15%)
Nov 24, 2020 163.11 164.64 162.64 163.97 903,291 +2.38(+1.47%)
Nov 23, 2020 160.37 162.00 158.55 161.60 691,505 +1.98(+1.24%)
Nov 20, 2020 161.57 162.74 158.38 159.62 1,315,215 -1.77(-1.10%)
Nov 19, 2020 158.96 161.50 157.79 161.39 420,075 +1.63(+1.02%)
Nov 18, 2020 162.14 162.37 159.60 159.76 568,959 -2.02(-1.25%)
Nov 17, 2020 164.18 164.99 161.65 161.78 806,991 -4.13(-2.49%)
Nov 16, 2020 164.44 165.93 163.38 165.91 603,377 +3.24(+1.99%)
Nov 13, 2020 161.54 164.50 160.95 162.67 516,841 +2.83(+1.77%)
Nov 12, 2020 160.84 161.93 158.85 159.83 430,875 -2.10(-1.30%)
Nov 11, 2020 161.28 162.19 159.56 161.93 559,318 +2.79(+1.76%)
Nov 10, 2020 162.26 162.82 158.34 159.14 1,027,022 -3.30(-2.03%)
Nov 09, 2020 164.04 167.64 162.11 162.44 1,336,778 +5.51(+3.51%)
Nov 06, 2020 154.82 158.17 153.79 156.93 1,040,181 +3.46(+2.26%)
Nov 05, 2020 155.64 157.96 153.15 153.46 1,150,326 +0.50(+0.32%)
Nov 04, 2020 158.59 158.74 152.83 152.97 1,476,015 -5.41(-3.42%)
Nov 03, 2020 158.05 161.50 157.81 158.38 1,014,752 +2.41(+1.55%)
Nov 02, 2020 152.65 157.20 152.54 155.96 1,142,283 +5.16(+3.42%)
Oct 30, 2020 153.13 154.39 149.12 150.80 1,145,834 -4.61(-2.97%)
Oct 29, 2020 156.37 157.79 153.50 155.41 1,200,703 -1.53(-0.97%)
Oct 28, 2020 161.37 162.59 156.80 156.93 1,170,711 -7.51(-4.57%)
Oct 27, 2020 164.14 167.19 164.02 164.44 895,710 +0.06(+0.04%)
Oct 26, 2020 164.56 165.08 161.64 164.38 886,052 -2.37(-1.42%)
Oct 23, 2020 165.22 168.79 163.82 166.75 1,079,801 +5.46(+3.38%)
Oct 22, 2020 163.03 163.60 161.09 161.29 764,552 -1.36(-0.84%)
Oct 21, 2020 162.61 163.92 161.67 162.66 555,507 +1.52(+0.94%)
Oct 20, 2020 162.33 163.72 161.04 161.14 936,597 -1.20(-0.74%)
Oct 19, 2020 163.57 165.39 161.91 162.34 763,522 -0.72(-0.44%)
Oct 16, 2020 163.55 164.88 161.99 163.06 1,180,528 -0.65(-0.40%)
Oct 15, 2020 158.28 166.90 158.26 163.71 1,898,359 +4.46(+2.80%)
Oct 14, 2020 159.70 160.96 158.62 159.25 457,287 +0.65(+0.41%)
Oct 13, 2020 160.15 161.89 157.96 158.60 1,000,209 -1.99(-1.24%)
Oct 12, 2020 159.83 161.08 158.38 160.60 684,653 +1.48(+0.93%)
Oct 09, 2020 156.84 159.49 156.47 159.12 1,335,968 +3.83(+2.46%)
Oct 08, 2020 154.25 156.19 154.25 155.29 715,803 +2.35(+1.53%)
Oct 07, 2020 151.18 153.13 150.30 152.95 873,256 +3.20(+2.13%)
Oct 06, 2020 151.00 151.93 149.42 149.75 809,490 -0.53(-0.35%)
Oct 05, 2020 150.74 151.36 149.40 150.28 756,130 +0.57(+0.38%)
Oct 02, 2020 146.64 150.34 146.64 149.70 621,236 +0.11(+0.08%)
Oct 01, 2020 150.74 151.55 148.20 149.59 749,946 -0.02(-0.01%)
Sep 30, 2020 150.47 150.78 148.91 149.61 853,016 -0.80(-0.53%)
Sep 29, 2020 150.06 151.66 150.04 150.41 725,782 +0.97(+0.65%)
Sep 28, 2020 148.70 151.11 148.11 149.44 1,219,322 +2.51(+1.71%)
Sep 25, 2020 143.75 147.48 143.25 146.93 653,939 +2.20(+1.52%)
Sep 24, 2020 144.68 145.85 142.93 144.72 1,091,557 -0.49(-0.34%)
Sep 23, 2020 149.92 150.63 145.12 145.21 1,117,140 -4.84(-3.22%)
Sep 22, 2020 146.13 150.16 145.39 150.05 936,079 +4.48(+3.08%)
Sep 21, 2020 147.92 147.92 144.38 145.56 1,449,362 -4.52(-3.01%)
Sep 18, 2020 149.81 151.04 148.58 150.08 1,554,402 -0.83(-0.55%)
Sep 17, 2020 147.54 151.17 146.49 150.91 1,449,093 +1.04(+0.69%)
Sep 16, 2020 150.46 151.69 149.82 149.87 939,747 +0.28(+0.19%)
Sep 15, 2020 149.61 150.52 149.22 149.60 584,404 +0.76(+0.51%)
Sep 14, 2020 146.75 149.86 146.75 148.83 1,650,692 +2.65(+1.81%)
Sep 11, 2020 144.44 146.60 144.03 146.18 1,297,658 +3.34(+2.34%)
Sep 10, 2020 145.80 147.25 142.56 142.84 990,769 -3.07(-2.10%)
Sep 09, 2020 146.39 147.62 145.11 145.91 721,494 +1.03(+0.71%)
Sep 08, 2020 143.61 146.31 142.81 144.88 1,136,945 -0.52(-0.36%)
Sep 04, 2020 146.35 147.70 143.69 145.40 1,433,013 -0.46(-0.31%)
Sep 03, 2020 148.70 149.37 144.51 145.86 1,068,729 -3.39(-2.27%)
Sep 02, 2020 146.31 150.08 145.87 149.25 950,195 +3.16(+2.16%)
Sep 01, 2020 146.58 146.59 145.05 146.10 1,014,860 -0.93(-0.63%)
Aug 31, 2020 145.40 147.50 144.73 147.03 1,485,812 +1.11(+0.76%)
Aug 28, 2020 144.12 146.26 143.99 145.92 799,393 +1.68(+1.17%)
Aug 27, 2020 146.56 146.65 143.80 144.23 1,493,165 -1.44(-0.99%)
Aug 26, 2020 147.55 147.55 145.04 145.68 879,335 -1.38(-0.94%)
Aug 25, 2020 146.73 147.56 146.23 147.06 688,654 +0.77(+0.53%)
Aug 24, 2020 143.92 146.31 143.92 146.29 953,416 +1.95(+1.35%)
Aug 21, 2020 143.61 144.45 142.80 144.34 835,810 +0.29(+0.20%)
Aug 20, 2020 141.26 144.15 141.03 144.04 1,125,948 +1.09(+0.76%)
Aug 19, 2020 142.51 143.93 142.07 142.95 1,356,089 +0.63(+0.44%)
Aug 18, 2020 140.22 142.50 139.74 142.32 1,449,998 +2.32(+1.66%)
Aug 17, 2020 138.50 140.04 138.50 140.01 1,033,437 +1.89(+1.37%)
Aug 14, 2020 137.66 138.33 136.65 138.12 741,504 -0.56(-0.40%)
Aug 13, 2020 136.62 139.19 135.63 138.68 753,748 +0.90(+0.66%)
Aug 12, 2020 135.36 139.04 135.29 137.77 997,800 +2.03(+1.50%)
Aug 11, 2020 135.07 136.36 133.21 135.74 1,535,537 +0.62(+0.46%)
Aug 10, 2020 136.81 137.29 133.87 135.12 1,549,422 -1.94(-1.41%)
Aug 07, 2020 140.34 144.41 134.87 137.06 2,977,383 +0.22(+0.16%)
Aug 06, 2020 131.01 136.86 131.01 136.84 2,098,791 +5.42(+4.12%)
Aug 05, 2020 131.45 132.57 130.58 131.43 1,452,398 +0.72(+0.55%)
Aug 04, 2020 131.46 133.00 129.94 130.71 1,274,833 +0.03(+0.02%)
Aug 03, 2020 133.63 134.20 130.60 130.68 953,589 -2.15(-1.62%)
Jul 31, 2020 132.73 132.93 130.26 132.82 740,135 +0.58(+0.44%)
Jul 30, 2020 130.55 132.40 129.12 132.24 569,615 -0.81(-0.61%)
Jul 29, 2020 131.12 133.54 130.92 133.05 882,326 +3.08(+2.37%)
Jul 28, 2020 133.66 134.49 129.00 129.97 1,596,796 -4.90(-3.64%)
Jul 27, 2020 134.73 136.37 134.43 134.88 1,133,638 +0.22(+0.16%)
Jul 24, 2020 136.95 137.03 133.77 134.66 1,441,854 -2.37(-1.73%)
Jul 23, 2020 134.31 138.57 134.30 137.02 1,726,706 +2.87(+2.14%)
Jul 22, 2020 130.83 134.88 130.41 134.15 1,204,756 +3.04(+2.32%)
Jul 21, 2020 129.53 131.56 129.41 131.11 1,128,991 +2.23(+1.73%)
Jul 20, 2020 130.34 131.07 128.00 128.88 1,864,788 -1.93(-1.47%)
Jul 17, 2020 129.05 131.56 128.49 130.81 1,281,028 +2.82(+2.20%)
Jul 16, 2020 127.03 128.14 126.48 127.99 1,285,556 +0.14(+0.11%)
Jul 15, 2020 127.29 129.66 127.29 127.84 957,937 +1.51(+1.20%)
Jul 14, 2020 123.92 126.54 123.04 126.33 1,234,441 +1.81(+1.46%)
Jul 13, 2020 123.19 125.83 122.60 124.52 2,498,501 +2.51(+2.06%)
Jul 10, 2020 123.38 123.90 121.22 122.01 2,022,217 -2.39(-1.92%)
Jul 09, 2020 125.26 126.12 122.02 124.40 1,336,774 -1.14(-0.91%)
Jul 08, 2020 124.52 126.45 124.18 125.54 1,577,524 +1.00(+0.80%)
Jul 07, 2020 127.77 128.04 124.47 124.54 1,967,494 -4.68(-3.62%)
Jul 06, 2020 129.75 130.36 128.95 129.22 1,585,846 +0.88(+0.68%)
Jul 02, 2020 130.79 132.16 128.09 128.35 1,520,478 -0.84(-0.65%)
Jul 01, 2020 132.53 132.77 128.88 129.19 1,873,272 -3.95(-2.97%)
Jun 30, 2020 131.49 133.89 131.49 133.14 1,283,382 +1.89(+1.44%)
Jun 29, 2020 132.59 132.59 130.26 131.25 862,195 -0.61(-0.46%)
Jun 26, 2020 133.50 133.90 129.47 131.85 4,139,372 -1.62(-1.22%)
Jun 25, 2020 131.23 133.63 129.56 133.48 1,587,955 +1.13(+0.85%)
Jun 24, 2020 133.29 133.99 130.43 132.35 1,506,568 -1.64(-1.23%)
Jun 23, 2020 135.24 135.62 133.91 133.99 1,237,577 -0.09(-0.07%)
Jun 22, 2020 131.94 134.24 130.76 134.09 1,860,257 +2.14(+1.62%)
Jun 19, 2020 135.10 135.72 131.57 131.95 3,129,158 -2.37(-1.76%)
Jun 18, 2020 131.96 135.03 131.96 134.31 1,129,294 +1.25(+0.94%)
Jun 17, 2020 134.73 136.36 131.66 133.07 1,097,057 -1.77(-1.31%)
Jun 16, 2020 135.49 137.34 133.73 134.84 1,916,490 +4.14(+3.17%)
Jun 15, 2020 130.42 132.02 128.63 130.69 1,926,300 -2.89(-2.16%)
Jun 12, 2020 134.04 135.73 131.10 133.58 2,570,267 +4.90(+3.81%)
Jun 11, 2020 136.07 136.52 128.66 128.68 2,627,120 -11.49(-8.20%)
Jun 10, 2020 143.35 143.78 139.43 140.17 3,156,813 -3.35(-2.33%)
Jun 09, 2020 148.47 148.64 143.17 143.52 1,293,435 -6.19(-4.14%)
Jun 08, 2020 147.52 151.07 146.98 149.71 2,003,638 +2.29(+1.55%)
Jun 05, 2020 143.56 147.57 143.09 147.42 1,366,923 +6.31(+4.47%)
Jun 04, 2020 138.68 141.24 138.34 141.12 2,320,292 +1.29(+0.92%)
Jun 03, 2020 133.50 140.11 132.69 139.83 2,925,677 +7.76(+5.88%)
Jun 02, 2020 131.65 132.34 130.32 132.07 1,504,249 +0.68(+0.52%)
Jun 01, 2020 128.79 132.30 128.07 131.38 1,332,999 +3.41(+2.67%)
May 29, 2020 128.88 129.28 125.58 127.97 2,542,333 -0.51(-0.40%)
May 28, 2020 128.15 130.96 127.20 128.48 1,411,055 +1.75(+1.38%)
May 27, 2020 130.69 130.69 126.00 126.73 1,999,394 -3.19(-2.45%)
May 26, 2020 130.34 132.05 129.63 129.92 1,829,711 +3.03(+2.38%)
May 22, 2020 129.58 129.82 126.80 126.89 1,080,129 -2.84(-2.19%)
May 21, 2020 131.33 132.32 129.52 129.73 1,268,370 -1.32(-1.01%)
May 20, 2020 129.89 131.88 128.36 131.06 1,679,006 +1.48(+1.14%)
May 19, 2020 129.49 131.42 128.46 129.58 1,744,616 +1.43(+1.11%)
May 18, 2020 124.80 128.49 124.73 128.15 1,781,822 +6.10(+5.00%)
May 15, 2020 119.50 122.13 118.53 122.05 1,239,494 +1.66(+1.37%)
May 14, 2020 120.09 120.75 117.60 120.40 1,681,112 -0.99(-0.82%)
May 13, 2020 124.01 125.24 119.82 121.39 2,685,400 -2.70(-2.18%)
May 12, 2020 124.34 126.06 123.13 124.09 2,087,515 +1.03(+0.84%)
May 11, 2020 122.98 125.89 121.85 123.06 2,525,283 -1.07(-0.86%)
May 08, 2020 123.39 128.25 117.83 124.13 5,585,497 -4.67(-3.63%)
May 07, 2020 129.67 130.50 128.13 128.80 2,645,603 +0.86(+0.67%)
May 06, 2020 134.08 134.28 127.92 127.94 1,713,211 -5.22(-3.92%)
May 05, 2020 134.19 135.67 133.01 133.16 1,071,598 -0.32(-0.24%)
May 04, 2020 131.19 133.54 129.56 133.49 1,904,817 +2.20(+1.68%)
May 01, 2020 133.81 135.36 130.93 131.28 1,271,642 -4.71(-3.46%)
Apr 30, 2020 140.29 140.31 135.75 135.99 1,331,381 -4.83(-3.43%)
Apr 29, 2020 139.01 141.87 137.12 140.82 1,782,264 +3.30(+2.40%)
Apr 28, 2020 147.30 147.74 137.32 137.52 2,329,986 -8.52(-5.83%)
Apr 27, 2020 145.42 147.48 144.51 146.04 590,156 +1.55(+1.07%)
Apr 24, 2020 146.19 146.34 143.35 144.49 1,476,056 -0.77(-0.53%)
Apr 23, 2020 144.78 146.33 142.90 145.26 1,273,944 +1.91(+1.33%)
Apr 22, 2020 140.23 144.68 138.43 143.35 1,012,777 +6.54(+4.78%)
Apr 21, 2020 143.93 144.78 136.50 136.81 1,491,753 -10.12(-6.89%)
Apr 20, 2020 147.62 150.49 146.59 146.93 790,035 -2.26(-1.51%)
Apr 17, 2020 147.25 149.36 146.28 149.19 995,740 +4.75(+3.29%)
Apr 16, 2020 140.78 144.87 140.13 144.44 811,406 +3.91(+2.78%)
Apr 15, 2020 141.57 142.45 139.82 140.54 916,811 -3.94(-2.73%)
Apr 14, 2020 141.16 144.88 140.94 144.48 868,562 +6.19(+4.48%)
Apr 13, 2020 142.13 144.36 137.22 138.29 869,466 -6.29(-4.35%)
Apr 09, 2020 141.12 145.12 139.57 144.58 1,307,808 +4.84(+3.47%)
Apr 08, 2020 136.26 141.39 135.64 139.74 1,110,325 +5.04(+3.74%)
Apr 07, 2020 137.09 140.25 134.52 134.69 1,568,762 +1.46(+1.09%)
Apr 06, 2020 124.92 134.17 124.40 133.24 1,871,146 +13.50(+11.28%)
Apr 03, 2020 122.69 124.43 119.12 119.73 1,422,018 -3.58(-2.90%)
Apr 02, 2020 118.77 123.84 117.96 123.31 1,310,294 +4.08(+3.42%)
Apr 01, 2020 121.25 122.33 116.84 119.23 2,424,208 -6.46(-5.14%)
Mar 31, 2020 125.82 127.59 123.30 125.69 2,979,344 -0.42(-0.34%)
Mar 30, 2020 128.55 129.25 123.11 126.12 2,186,133 -1.61(-1.26%)
Mar 27, 2020 137.03 137.86 126.32 127.73 1,885,520 -13.16(-9.34%)
Mar 26, 2020 128.06 141.55 127.17 140.89 1,711,739 +14.50(+11.47%)
Mar 25, 2020 123.38 128.30 122.47 126.39 2,425,745 +2.70(+2.18%)
Mar 24, 2020 122.09 129.17 120.51 123.70 2,108,423 +5.91(+5.02%)
Mar 23, 2020 128.44 129.03 114.20 117.79 2,139,432 -11.39(-8.82%)
Mar 20, 2020 140.57 141.92 125.57 129.18 2,791,268 -12.40(-8.76%)
Mar 19, 2020 139.90 146.39 138.01 141.58 1,722,722 +1.44(+1.03%)
Mar 18, 2020 135.06 140.88 128.88 140.14 1,494,820 -1.07(-0.76%)
Mar 17, 2020 140.32 148.54 136.34 141.21 2,051,121 +3.87(+2.82%)
Mar 16, 2020 131.04 141.94 130.94 137.34 2,555,271 -9.18(-6.27%)
Mar 13, 2020 141.57 146.56 136.39 146.53 2,232,274 +12.84(+9.61%)
Mar 12, 2020 142.31 144.56 128.62 133.68 2,593,198 -18.16(-11.96%)
Mar 11, 2020 157.03 157.65 150.15 151.84 1,348,571 -8.97(-5.58%)
Mar 10, 2020 159.85 160.85 153.45 160.81 1,937,640 +4.75(+3.04%)
Mar 09, 2020 155.67 160.86 152.61 156.06 2,127,566 -9.63(-5.81%)
Mar 06, 2020 166.22 166.67 162.38 165.69 1,741,847 -4.27(-2.51%)
Mar 05, 2020 168.83 170.74 167.67 169.96 1,368,205 -1.85(-1.07%)
Mar 04, 2020 167.55 171.83 166.40 171.81 1,189,695 +6.99(+4.24%)
Mar 03, 2020 164.15 168.22 161.65 164.82 1,556,693 +1.41(+0.86%)
Mar 02, 2020 157.11 163.46 156.51 163.41 1,603,422 +7.36(+4.71%)
Feb 28, 2020 155.31 156.83 150.47 156.05 3,050,940 -2.95(-1.85%)
Feb 27, 2020 165.24 166.46 158.94 159.00 1,385,753 -8.42(-5.03%)
Feb 26, 2020 168.47 170.04 166.19 167.42 861,701 -0.34(-0.20%)
Feb 25, 2020 171.74 172.82 167.73 167.76 1,107,091 -3.48(-2.03%)
Feb 24, 2020 171.30 174.40 170.30 171.23 881,517 -3.27(-1.87%)
Feb 21, 2020 174.35 175.02 173.07 174.50 1,024,872 -0.31(-0.18%)
Feb 20, 2020 175.21 176.59 172.39 174.81 958,476 -0.49(-0.28%)
Feb 19, 2020 174.55 176.11 174.10 175.30 835,509 +1.18(+0.68%)
Feb 18, 2020 173.59 174.78 172.98 174.12 792,566 +0.43(+0.25%)
Feb 14, 2020 172.95 173.75 172.00 173.69 936,643 +0.27(+0.16%)
Feb 13, 2020 173.33 174.57 172.64 173.42 707,797 -0.52(-0.30%)
Feb 12, 2020 173.26 174.33 170.90 173.94 1,248,995 +0.20(+0.11%)
Feb 11, 2020 175.04 176.10 173.65 173.74 1,180,008 +0.37(+0.21%)
Feb 10, 2020 168.60 173.71 168.60 173.37 1,175,598 +4.34(+2.57%)
Feb 07, 2020 169.68 175.09 168.46 169.03 1,564,116 +0.50(+0.30%)
Feb 06, 2020 166.56 169.66 165.84 168.53 1,154,247 +2.11(+1.27%)
Feb 05, 2020 168.45 169.06 166.24 166.42 1,291,857 -1.54(-0.91%)
Feb 04, 2020 166.84 169.10 166.46 167.96 860,489 +2.16(+1.30%)
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.