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

Motorola Solutions (NY: MSI )

375.53 -0.20 (-0.05%)
Streaming Delayed Price Updated: 3:21 PM EDT, Jun 14, 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 (%)
Nov 30, 2023 315.83 320.26 314.91 320.15 1,328,539 +3.80(+1.20%)
Nov 29, 2023 317.72 318.78 315.95 316.35 658,796 +0.58(+0.18%)
Nov 28, 2023 318.31 318.71 315.07 315.78 640,020 -2.19(-0.69%)
Nov 27, 2023 318.19 318.40 315.89 317.97 604,305 -0.17(-0.05%)
Nov 24, 2023 317.30 318.14 315.32 318.14 278,253 +1.31(+0.41%)
Nov 22, 2023 319.05 319.81 316.05 316.83 445,276 -0.47(-0.15%)
Nov 21, 2023 317.39 318.16 315.67 317.29 430,067 +0.56(+0.18%)
Nov 20, 2023 315.32 317.43 312.89 316.74 624,563 +1.17(+0.37%)
Nov 17, 2023 317.30 317.30 314.37 315.57 700,826 +0.98(+0.31%)
Nov 16, 2023 309.86 314.67 309.59 314.59 658,190 +3.11(+1.00%)
Nov 15, 2023 309.87 313.27 309.28 311.47 970,820 +1.84(+0.60%)
Nov 14, 2023 307.61 310.29 305.00 309.63 614,630 +2.60(+0.85%)
Nov 13, 2023 308.38 309.92 305.97 307.03 468,971 -1.37(-0.44%)
Nov 10, 2023 306.28 308.50 303.16 308.40 647,911 +2.20(+0.72%)
Nov 09, 2023 306.62 308.90 304.23 306.20 866,831 -0.39(-0.13%)
Nov 08, 2023 304.26 307.96 303.77 306.58 1,072,059 +4.17(+1.38%)
Nov 07, 2023 303.46 305.56 301.57 302.41 896,160 +0.40(+0.13%)
Nov 06, 2023 296.48 302.55 296.11 302.01 1,389,038 +5.12(+1.72%)
Nov 03, 2023 291.52 296.92 287.56 296.90 1,318,161 +18.10(+6.49%)
Nov 02, 2023 277.88 279.44 274.12 278.80 1,027,540 +0.66(+0.24%)
Nov 01, 2023 276.21 281.25 275.28 278.14 902,914 +2.02(+0.73%)
Oct 31, 2023 275.67 277.64 273.87 276.11 623,494 +2.22(+0.81%)
Oct 30, 2023 271.34 274.81 270.08 273.89 462,300 +3.80(+1.41%)
Oct 27, 2023 271.70 274.23 269.44 270.10 579,134 -2.43(-0.89%)
Oct 26, 2023 277.22 277.71 271.11 272.52 729,653 -5.62(-2.02%)
Oct 25, 2023 279.67 281.87 277.97 278.15 412,747 -0.92(-0.33%)
Oct 24, 2023 277.88 280.77 276.62 279.07 478,533 +1.99(+0.72%)
Oct 23, 2023 278.05 280.25 276.49 277.07 612,477 -1.81(-0.65%)
Oct 20, 2023 280.82 283.05 278.77 278.88 944,568 -0.68(-0.24%)
Oct 19, 2023 284.06 285.32 279.08 279.56 599,493 -6.23(-2.18%)
Oct 18, 2023 286.78 289.18 285.13 285.79 446,833 -1.62(-0.56%)
Oct 17, 2023 288.73 288.90 285.71 287.41 619,292 -3.44(-1.18%)
Oct 16, 2023 287.83 292.44 287.83 290.85 845,945 +5.13(+1.79%)
Oct 13, 2023 286.55 287.45 283.20 285.72 467,657 -0.13(-0.05%)
Oct 12, 2023 286.20 288.71 284.56 285.85 454,739 +0.68(+0.24%)
Oct 11, 2023 282.94 285.26 281.83 285.18 444,457 +2.53(+0.89%)
Oct 10, 2023 283.77 285.22 281.45 282.65 588,605 -1.25(-0.44%)
Oct 09, 2023 277.39 284.62 277.29 283.90 675,169 +10.08(+3.68%)
Oct 06, 2023 269.86 275.26 268.81 273.81 446,409 +2.88(+1.06%)
Oct 05, 2023 271.41 272.98 270.70 270.93 463,331 -0.99(-0.36%)
Oct 04, 2023 269.61 272.51 269.50 271.92 563,107 +2.72(+1.01%)
Oct 03, 2023 270.00 271.55 267.37 269.20 531,350 -1.42(-0.52%)
Oct 02, 2023 269.11 271.05 268.81 270.62 501,223 +0.67(+0.25%)
Sep 29, 2023 272.59 272.62 269.32 269.95 728,630 -1.93(-0.71%)
Sep 28, 2023 271.54 274.00 271.53 271.88 482,559 +1.20(+0.44%)
Sep 27, 2023 271.70 273.05 268.94 270.68 544,273 -0.51(-0.19%)
Sep 26, 2023 273.08 274.15 270.93 271.19 618,612 -3.13(-1.14%)
Sep 25, 2023 274.70 274.56 273.28 274.33 514,144 -1.07(-0.39%)
Sep 22, 2023 276.43 278.73 275.28 275.40 577,598 -1.42(-0.51%)
Sep 21, 2023 282.11 282.87 276.78 276.82 494,702 -6.51(-2.30%)
Sep 20, 2023 284.11 286.28 283.08 283.33 689,988 -0.06(-0.02%)
Sep 19, 2023 285.38 285.56 282.03 283.39 624,424 -1.59(-0.56%)
Sep 18, 2023 281.03 286.57 279.50 284.98 792,974 +4.16(+1.48%)
Sep 15, 2023 281.34 283.33 280.24 280.82 1,047,173 -1.61(-0.57%)
Sep 14, 2023 278.35 282.94 277.79 282.43 521,818 +5.58(+2.02%)
Sep 13, 2023 278.12 278.82 275.31 276.85 550,347 -1.21(-0.43%)
Sep 12, 2023 279.10 280.37 277.52 278.05 458,370 -2.19(-0.78%)
Sep 11, 2023 279.51 280.96 278.45 280.24 537,271 +1.00(+0.36%)
Sep 08, 2023 279.33 281.66 276.99 279.24 835,686 +0.09(+0.03%)
Sep 07, 2023 277.93 281.41 277.75 279.15 783,088 +1.47(+0.53%)
Sep 06, 2023 277.31 279.14 275.48 277.68 538,131 -0.15(-0.05%)
Sep 05, 2023 280.63 280.88 277.73 277.83 446,872 -2.58(-0.92%)
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.