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 163.80 165.87 160.08 160.54 1,038,870 -2.19(-1.34%)
Jan 28, 2021 164.47 165.64 162.58 162.72 898,957 -1.64(-1.00%)
Jan 27, 2021 164.00 167.60 163.11 164.36 670,413 -0.96(-0.58%)
Jan 26, 2021 166.40 166.76 163.24 165.32 480,319 -1.13(-0.68%)
Jan 25, 2021 167.39 167.87 165.44 166.45 524,918 +0.01(+0.01%)
Jan 22, 2021 164.87 166.82 163.68 166.44 472,365 +1.36(+0.82%)
Jan 21, 2021 165.49 165.85 163.34 165.08 710,337 -0.60(-0.36%)
Jan 20, 2021 164.51 165.96 163.38 165.68 637,291 +1.10(+0.67%)
Jan 19, 2021 167.50 167.50 164.31 164.58 1,481,265 -1.71(-1.03%)
Jan 15, 2021 166.27 167.02 163.95 166.29 595,205 +0.08(+0.05%)
Jan 14, 2021 166.47 169.59 164.77 166.21 622,924 -0.59(-0.36%)
Jan 13, 2021 166.15 167.34 165.29 166.81 468,561 -0.14(-0.09%)
Jan 12, 2021 166.37 168.19 165.69 166.95 977,135 +0.53(+0.32%)
Jan 11, 2021 165.92 167.43 165.52 166.42 654,653 -0.82(-0.49%)
Jan 08, 2021 164.13 167.33 164.13 167.25 866,560 +3.33(+2.03%)
Jan 07, 2021 163.76 166.20 163.50 163.92 779,073 +0.38(+0.23%)
Jan 06, 2021 159.59 164.37 158.77 163.54 954,514 +3.90(+2.44%)
Jan 05, 2021 160.85 161.63 158.79 159.64 813,081 -0.85(-0.53%)
Jan 04, 2021 163.50 164.03 158.67 160.49 1,034,359 -2.45(-1.51%)
Dec 31, 2020 162.94 162.94 162.94 585,777 +2.95(+1.84%)
Dec 30, 2020 160.50 161.79 159.91 159.99 585,777 +0.04(+0.02%)
Dec 29, 2020 163.40 163.56 159.42 159.96 482,064 -2.37(-1.46%)
Dec 28, 2020 162.81 163.31 160.81 162.32 642,063 +0.90(+0.56%)
Dec 24, 2020 161.93 162.11 160.37 161.42 249,437 -0.13(-0.08%)
Dec 23, 2020 161.02 163.21 160.88 161.56 660,629 +1.11(+0.69%)
Dec 22, 2020 158.15 160.85 157.89 160.44 749,235 +2.14(+1.35%)
Dec 21, 2020 160.52 161.31 156.33 158.31 995,888 -4.83(-2.96%)
Dec 18, 2020 162.07 163.87 161.65 163.14 2,076,383 +0.59(+0.36%)
Dec 17, 2020 160.62 163.26 159.88 162.55 1,380,491 +2.62(+1.64%)
Dec 16, 2020 161.05 161.78 157.88 159.94 1,627,376 -1.06(-0.66%)
Dec 15, 2020 160.03 161.80 159.34 161.00 1,675,393 +2.02(+1.27%)
Dec 14, 2020 161.64 162.70 158.83 158.98 1,986,653 -1.70(-1.06%)
Dec 11, 2020 162.72 163.45 159.27 160.67 2,311,877 -3.30(-2.01%)
Dec 10, 2020 165.12 166.29 162.82 163.97 887,202 -0.99(-0.60%)
Dec 09, 2020 165.48 167.16 164.19 164.97 593,904 +0.40(+0.24%)
Dec 08, 2020 161.55 164.93 160.62 164.57 1,323,178 +1.93(+1.18%)
Dec 07, 2020 162.63 164.07 162.12 162.64 479,505 +0.06(+0.04%)
Dec 04, 2020 163.72 164.53 161.72 162.58 849,267 -0.69(-0.42%)
Dec 03, 2020 162.99 164.63 160.86 163.27 813,452 +0.06(+0.03%)
Dec 02, 2020 162.80 163.86 161.26 163.21 756,390 +0.53(+0.33%)
Dec 01, 2020 164.85 165.47 161.99 162.68 1,259,936 -0.98(-0.60%)
Nov 30, 2020 164.68 166.62 162.46 163.66 1,586,526 -1.84(-1.11%)
Nov 27, 2020 165.66 166.71 164.47 165.50 301,430 +1.27(+0.77%)
Nov 25, 2020 164.11 167.36 163.47 164.23 1,255,926 +0.25(+0.15%)
Nov 24, 2020 163.12 164.65 162.65 163.98 903,242 +2.38(+1.47%)
Nov 23, 2020 160.38 162.01 158.56 161.61 691,468 +1.98(+1.24%)
Nov 20, 2020 161.58 162.75 158.38 159.62 1,315,143 -1.77(-1.10%)
Nov 19, 2020 158.97 161.51 157.80 161.40 420,052 +1.63(+1.02%)
Nov 18, 2020 162.15 162.38 159.60 159.77 568,928 -2.02(-1.25%)
Nov 17, 2020 164.18 165.00 161.66 161.79 806,947 -4.13(-2.49%)
Nov 16, 2020 164.45 165.94 163.39 165.92 603,344 +3.24(+1.99%)
Nov 13, 2020 161.55 164.51 160.96 162.68 516,813 +2.83(+1.77%)
Nov 12, 2020 160.84 161.94 158.86 159.84 430,852 -2.10(-1.30%)
Nov 11, 2020 161.28 162.20 159.57 161.94 559,288 +2.80(+1.76%)
Nov 10, 2020 162.27 162.83 158.34 159.15 1,026,967 -3.30(-2.03%)
Nov 09, 2020 164.05 167.65 162.12 162.45 1,336,706 +5.52(+3.51%)
Nov 06, 2020 154.82 158.18 153.80 156.93 1,040,124 +3.46(+2.26%)
Nov 05, 2020 155.65 157.97 153.16 153.47 1,150,264 +0.50(+0.32%)
Nov 04, 2020 158.60 158.75 152.84 152.97 1,475,935 -5.41(-3.42%)
Nov 03, 2020 158.06 161.51 157.82 158.38 1,014,697 +2.41(+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.