Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Motorola Solutions (NY: MSI )

353.70 +17.46 (+5.19%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2023 281.85 283.38 278.18 278.51 2,307,340 -3.07(-1.09%)
May 30, 2023 281.36 284.03 279.79 281.59 1,065,670 +0.45(+0.16%)
May 26, 2023 280.44 284.26 280.18 281.13 943,481 +2.54(+0.91%)
May 25, 2023 281.24 281.46 278.46 278.59 958,319 -1.56(-0.56%)
May 24, 2023 281.38 281.64 278.48 280.15 602,925 -1.83(-0.65%)
May 23, 2023 288.05 288.18 281.56 281.98 760,904 -8.23(-2.84%)
May 22, 2023 292.85 294.07 289.60 290.21 801,771 -3.65(-1.24%)
May 19, 2023 294.89 295.81 293.55 293.86 736,686 +0.91(+0.31%)
May 18, 2023 287.45 293.29 287.45 292.95 662,072 +3.83(+1.33%)
May 17, 2023 289.66 289.96 285.73 289.12 659,287 +1.25(+0.44%)
May 16, 2023 288.07 288.89 286.94 287.86 461,433 -0.49(-0.17%)
May 15, 2023 289.07 290.06 285.50 288.35 514,859 -1.07(-0.37%)
May 12, 2023 286.63 289.76 285.82 289.42 617,604 +4.49(+1.57%)
May 11, 2023 286.41 286.41 283.58 284.94 466,755 -1.12(-0.39%)
May 10, 2023 284.55 287.84 283.73 286.05 552,629 +2.94(+1.04%)
May 09, 2023 281.09 283.66 280.49 283.11 597,474 +1.65(+0.59%)
May 08, 2023 280.58 283.69 279.38 281.46 1,109,484 +3.30(+1.19%)
May 05, 2023 281.68 285.37 273.63 278.16 1,519,643 -8.74(-3.05%)
May 04, 2023 284.65 289.13 284.36 286.90 979,934 +1.77(+0.62%)
May 03, 2023 291.44 291.44 285.00 285.13 602,873 -4.49(-1.55%)
May 02, 2023 290.39 291.10 286.67 289.62 673,928 -1.39(-0.48%)
May 01, 2023 288.97 291.53 288.90 291.01 466,559 +3.13(+1.09%)
Apr 28, 2023 289.05 290.09 285.28 287.88 903,006 -2.22(-0.77%)
Apr 27, 2023 285.37 290.25 283.94 290.10 851,360 +5.89(+2.07%)
Apr 26, 2023 283.39 285.72 283.19 284.21 643,222 -1.59(-0.56%)
Apr 25, 2023 290.07 290.07 285.51 285.81 571,620 -4.05(-1.40%)
Apr 24, 2023 289.46 290.98 287.93 289.86 507,892 +0.64(+0.22%)
Apr 21, 2023 286.23 289.44 285.36 289.21 622,801 +4.97(+1.75%)
Apr 20, 2023 284.23 285.27 282.61 284.25 606,926 -1.14(-0.40%)
Apr 19, 2023 286.19 286.28 283.98 285.38 519,396 -1.61(-0.56%)
Apr 18, 2023 288.70 289.78 285.54 286.99 570,624 -0.42(-0.14%)
Apr 17, 2023 287.87 288.76 285.97 287.41 664,555 -0.53(-0.19%)
Apr 14, 2023 286.43 288.62 285.48 287.94 981,310 +2.04(+0.71%)
Apr 13, 2023 283.74 286.24 282.31 285.90 764,921 +3.63(+1.29%)
Apr 12, 2023 281.28 283.95 279.76 282.27 647,112 +2.19(+0.78%)
Apr 11, 2023 279.58 281.30 279.15 280.08 632,705 -0.12(-0.04%)
Apr 10, 2023 279.58 280.51 278.02 280.19 598,101 +0.16(+0.06%)
Apr 06, 2023 280.52 281.12 278.53 280.04 805,054 -2.65(-0.94%)
Apr 05, 2023 282.56 282.75 279.66 282.68 1,056,127 +0.24(+0.08%)
Apr 04, 2023 282.75 282.75 278.85 282.45 658,085 +0.46(+0.16%)
Apr 03, 2023 280.38 282.75 280.31 281.98 680,781 -0.69(-0.24%)
Mar 31, 2023 279.74 282.78 279.27 282.67 739,533 +4.43(+1.59%)
Mar 30, 2023 276.62 278.75 275.58 278.25 836,067 +4.78(+1.75%)
Mar 29, 2023 271.92 274.28 271.20 273.47 505,041 +3.88(+1.44%)
Mar 28, 2023 270.89 271.83 269.02 269.58 566,560 -1.30(-0.48%)
Mar 27, 2023 270.22 272.50 269.76 270.89 527,598 +2.49(+0.93%)
Mar 24, 2023 264.92 268.65 262.74 268.40 632,969 +3.48(+1.31%)
Mar 23, 2023 264.44 268.96 262.79 264.92 608,865 +0.61(+0.23%)
Mar 22, 2023 267.73 269.81 264.12 264.31 469,289 -4.07(-1.52%)
Mar 21, 2023 267.56 269.73 265.66 268.38 791,039 +3.51(+1.32%)
Mar 20, 2023 261.80 267.03 261.75 264.87 761,628 +3.82(+1.46%)
Mar 17, 2023 265.66 266.25 258.98 261.05 1,493,782 -4.29(-1.62%)
Mar 16, 2023 258.15 266.03 257.70 265.34 964,242 +9.74(+3.81%)
Mar 15, 2023 259.99 260.32 252.76 255.59 1,042,795 -7.44(-2.83%)
Mar 14, 2023 260.11 264.14 258.53 263.03 901,633 +5.91(+2.30%)
Mar 13, 2023 255.25 260.27 253.92 257.13 1,022,810 -0.33(-0.13%)
Mar 10, 2023 260.88 261.47 256.72 257.45 554,822 -3.64(-1.40%)
Mar 09, 2023 264.61 266.83 260.90 261.09 558,780 -2.37(-0.90%)
Mar 08, 2023 262.75 264.11 261.56 263.47 502,292 +1.60(+0.61%)
Mar 07, 2023 265.06 265.55 259.94 261.86 717,867 -2.01(-0.76%)
Mar 06, 2023 263.72 265.58 262.94 263.87 506,357 +1.42(+0.54%)
Mar 03, 2023 260.84 262.49 260.04 262.45 503,160 +2.95(+1.14%)
Mar 02, 2023 258.68 260.43 257.24 259.50 442,868 +0.21(+0.08%)
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.