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

Motorola Solutions (NY: MSI )

362.85 +2.74 (+0.76%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 (%)
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%)
Feb 03, 2020 167.33 167.84 165.72 165.80 762,314 -0.91(-0.55%)
Jan 31, 2020 168.81 169.07 166.32 166.71 879,948 -2.89(-1.70%)
Jan 30, 2020 167.13 169.75 167.13 169.60 628,669 +0.61(+0.36%)
Jan 29, 2020 169.03 169.74 168.38 168.99 475,029 +0.33(+0.20%)
Jan 28, 2020 168.30 169.82 167.71 168.66 859,726 +1.01(+0.60%)
Jan 27, 2020 166.65 167.97 165.78 167.65 738,277 -1.56(-0.92%)
Jan 24, 2020 167.57 169.31 167.22 169.22 710,286 +2.47(+1.48%)
Jan 23, 2020 167.84 168.03 166.05 166.75 727,845 -0.66(-0.39%)
Jan 22, 2020 167.76 168.08 166.81 167.41 762,252 +0.75(+0.45%)
Jan 21, 2020 165.05 167.24 164.46 166.66 1,469,373 +0.77(+0.47%)
Jan 17, 2020 163.82 166.27 162.01 165.88 1,307,394 +3.07(+1.89%)
Jan 16, 2020 161.63 163.06 160.46 162.81 974,772 +2.18(+1.35%)
Jan 15, 2020 158.63 161.88 158.51 160.64 965,601 +2.08(+1.31%)
Jan 14, 2020 160.50 160.96 158.07 158.56 1,083,266 -2.38(-1.48%)
Jan 13, 2020 158.17 161.37 157.41 160.94 1,389,775 +3.36(+2.13%)
Jan 10, 2020 159.02 159.02 157.04 157.57 717,081 -1.31(-0.82%)
Jan 09, 2020 156.99 159.88 156.99 158.88 1,360,822 +2.64(+1.69%)
Jan 08, 2020 156.26 157.20 155.45 156.25 1,472,338 +0.16(+0.10%)
Jan 07, 2020 156.24 156.78 155.41 156.09 1,200,936 -1.13(-0.72%)
Jan 06, 2020 154.40 157.32 153.63 157.22 1,639,985 +2.39(+1.55%)
Jan 03, 2020 150.73 155.01 150.11 154.82 1,021,793 +2.59(+1.70%)
Jan 02, 2020 152.74 152.88 151.43 152.24 1,440,651 +0.46(+0.30%)
Dec 31, 2019 151.54 151.96 150.71 151.77 952,569 +0.17(+0.11%)
Dec 30, 2019 151.82 151.93 150.71 151.60 867,924 -0.46(-0.30%)
Dec 27, 2019 152.20 152.43 151.44 152.06 605,920 +0.06(+0.04%)
Dec 26, 2019 152.46 153.15 151.59 152.00 613,698 -0.28(-0.19%)
Dec 24, 2019 152.63 152.93 152.11 152.28 280,504 -0.49(-0.32%)
Dec 23, 2019 153.00 153.34 152.11 152.77 1,474,934 +1.12(+0.74%)
Dec 20, 2019 152.76 153.25 151.00 151.65 3,655,374 -0.09(-0.06%)
Dec 19, 2019 150.09 152.52 149.54 151.75 2,683,993 +1.62(+1.08%)
Dec 18, 2019 152.34 152.93 149.72 150.12 1,767,723 -1.50(-0.99%)
Dec 17, 2019 152.62 154.84 151.50 151.62 1,625,329 -0.40(-0.26%)
Dec 16, 2019 152.47 153.49 151.47 152.02 1,500,620 +0.85(+0.56%)
Dec 13, 2019 151.74 153.15 150.54 151.17 1,637,374 -1.38(-0.91%)
Dec 12, 2019 152.12 153.50 151.56 152.56 2,001,333 +0.78(+0.52%)
Dec 11, 2019 151.51 152.31 151.26 151.77 2,338,939 +0.81(+0.53%)
Dec 10, 2019 151.46 152.02 150.49 150.97 1,800,049 -0.54(-0.36%)
Dec 09, 2019 151.30 152.62 150.36 151.51 1,201,283 +0.74(+0.49%)
Dec 06, 2019 150.62 151.75 149.89 150.77 1,596,017 +0.25(+0.17%)
Dec 05, 2019 154.49 154.78 150.44 150.52 1,809,023 -4.41(-2.85%)
Dec 04, 2019 155.31 156.21 154.64 154.93 1,068,761 +0.26(+0.17%)
Dec 03, 2019 154.11 155.64 152.86 154.66 1,072,864 -0.17(-0.11%)
Dec 02, 2019 156.47 156.76 152.29 154.83 935,072 -2.12(-1.35%)
Nov 29, 2019 156.31 157.55 155.98 156.95 463,146 -0.09(-0.06%)
Nov 27, 2019 156.54 157.48 155.73 157.05 829,613 +0.98(+0.63%)
Nov 26, 2019 155.67 157.59 154.61 156.07 3,151,136 +0.60(+0.39%)
Nov 25, 2019 156.26 156.66 154.28 155.47 834,964 -0.12(-0.08%)
Nov 22, 2019 155.07 156.08 154.31 155.59 753,080 +0.74(+0.48%)
Nov 21, 2019 155.48 156.38 154.17 154.85 1,034,643 -1.22(-0.78%)
Nov 20, 2019 155.80 157.83 154.46 156.07 1,112,359 +0.34(+0.22%)
Nov 19, 2019 153.85 156.25 153.16 155.73 989,240 +2.85(+1.86%)
Nov 18, 2019 152.06 153.33 151.48 152.88 984,705 +0.83(+0.54%)
Nov 15, 2019 152.15 152.33 150.52 152.06 973,940 +0.32(+0.21%)
Nov 14, 2019 150.76 153.01 150.27 151.74 702,178 +0.13(+0.09%)
Nov 13, 2019 150.67 153.93 150.67 151.60 1,210,591 +0.45(+0.30%)
Nov 12, 2019 151.03 151.36 149.64 151.15 1,330,686 -0.03(-0.02%)
Nov 11, 2019 152.30 153.30 150.24 151.18 1,268,651 -3.58(-2.31%)
Nov 08, 2019 151.96 154.86 151.64 154.76 1,269,203 +2.59(+1.70%)
Nov 07, 2019 149.78 153.76 149.35 152.17 1,677,944 +3.38(+2.27%)
Nov 06, 2019 147.37 149.32 146.63 148.79 1,374,683 +1.42(+0.96%)
Nov 05, 2019 149.87 150.51 144.49 147.37 3,220,212 -3.28(-2.18%)
Nov 04, 2019 157.85 158.03 150.38 150.66 1,551,845 -6.54(-4.16%)
Nov 01, 2019 156.71 158.06 156.07 157.20 1,025,531 +1.16(+0.75%)
Oct 31, 2019 155.73 157.43 148.52 156.03 2,846,735 +0.90(+0.58%)
Oct 30, 2019 154.65 155.57 153.87 155.13 1,162,263 +0.57(+0.37%)
Oct 29, 2019 151.98 154.60 151.97 154.56 908,948 +1.81(+1.19%)
Oct 28, 2019 154.58 154.58 151.95 152.75 1,126,073 -0.55(-0.36%)
Oct 25, 2019 153.28 154.54 151.98 153.30 999,629 +0.15(+0.10%)
Oct 24, 2019 155.93 156.86 147.97 153.15 3,034,535 -5.48(-3.45%)
Oct 23, 2019 158.77 159.04 157.63 158.63 1,167,479 +0.01(+0.01%)
Oct 22, 2019 165.12 165.51 158.49 158.62 958,526 -6.50(-3.94%)
Oct 21, 2019 164.78 165.37 163.46 165.12 870,337 +0.90(+0.55%)
Oct 18, 2019 165.46 165.61 162.66 164.22 871,931 -0.63(-0.38%)
Oct 17, 2019 162.81 166.00 161.93 164.85 1,226,585 +2.78(+1.71%)
Oct 16, 2019 159.94 162.11 158.59 162.07 1,235,576 +2.86(+1.80%)
Oct 15, 2019 157.27 160.06 157.18 159.21 724,914 +2.22(+1.42%)
Oct 14, 2019 157.16 158.66 156.98 156.99 1,134,415 -0.18(-0.11%)
Oct 11, 2019 161.41 161.73 157.17 157.17 1,377,182 -2.33(-1.46%)
Oct 10, 2019 159.85 160.19 158.29 159.49 756,215 -1.02(-0.64%)
Oct 09, 2019 160.87 161.78 159.68 160.52 1,027,571 +0.33(+0.20%)
Oct 08, 2019 158.40 162.53 157.16 160.19 2,015,000 +2.78(+1.76%)
Oct 07, 2019 157.61 158.01 156.41 157.41 860,241 -0.39(-0.25%)
Oct 04, 2019 155.14 157.87 154.30 157.81 1,017,324 +3.31(+2.14%)
Oct 03, 2019 153.63 154.81 152.23 154.49 1,188,292 +0.23(+0.15%)
Oct 02, 2019 154.56 154.56 152.39 154.26 1,774,884 -0.95(-0.61%)
Oct 01, 2019 159.89 160.26 155.01 155.21 1,439,620 -4.66(-2.92%)
Sep 30, 2019 159.66 160.69 159.22 159.87 998,803 +0.21(+0.13%)
Sep 27, 2019 162.04 162.04 159.04 159.66 660,024 -2.04(-1.26%)
Sep 26, 2019 160.89 162.06 160.39 161.71 817,582 +0.70(+0.44%)
Sep 25, 2019 158.57 161.38 157.62 161.00 778,467 +2.24(+1.41%)
Sep 24, 2019 159.35 161.99 158.41 158.76 1,303,988 +0.71(+0.45%)
Sep 23, 2019 155.98 158.95 155.98 158.05 1,293,230 +2.12(+1.36%)
Sep 20, 2019 157.46 158.72 155.92 155.93 1,494,328 -1.14(-0.72%)
Sep 19, 2019 158.19 159.07 156.72 157.06 811,189 -0.99(-0.62%)
Sep 18, 2019 158.50 158.94 156.39 158.05 1,023,841 -0.35(-0.22%)
Sep 17, 2019 156.26 158.72 156.17 158.40 1,391,141 +2.64(+1.69%)
Sep 16, 2019 155.94 156.75 155.40 155.76 1,244,647 -0.95(-0.60%)
Sep 13, 2019 155.68 157.93 155.31 156.71 1,164,955 +0.84(+0.54%)
Sep 12, 2019 155.69 156.94 154.30 155.86 2,078,752 +1.31(+0.85%)
Sep 11, 2019 153.72 155.50 153.57 154.55 1,589,913 +0.82(+0.53%)
Sep 10, 2019 159.51 159.51 152.48 153.73 2,230,901 -6.77(-4.22%)
Sep 09, 2019 163.75 163.90 160.17 160.50 1,155,287 -2.93(-1.79%)
Sep 06, 2019 162.94 164.29 162.19 163.42 2,770,098 +1.15(+0.71%)
Sep 05, 2019 165.00 165.23 160.94 162.27 3,360,190 -5.00(-2.99%)
Sep 04, 2019 168.03 168.34 166.50 167.28 772,864 +0.30(+0.18%)
Sep 03, 2019 168.29 168.90 166.56 166.97 907,651 -2.16(-1.28%)
Aug 30, 2019 170.37 170.42 168.31 169.13 740,390 -0.23(-0.14%)
Aug 29, 2019 168.09 169.99 167.84 169.37 599,231 +2.73(+1.64%)
Aug 28, 2019 166.18 166.70 164.81 166.64 702,303 -0.25(-0.15%)
Aug 27, 2019 166.97 168.00 165.67 166.89 1,172,361 +0.15(+0.09%)
Aug 26, 2019 164.90 166.79 164.90 166.74 773,844 +2.88(+1.76%)
Aug 23, 2019 166.41 167.32 163.38 163.86 948,324 -3.24(-1.94%)
Aug 22, 2019 167.54 167.85 166.35 167.10 915,930 -0.44(-0.26%)
Aug 21, 2019 165.71 167.57 165.11 167.54 822,904 +3.56(+2.17%)
Aug 20, 2019 165.04 165.68 163.63 163.97 470,901 -1.38(-0.84%)
Aug 19, 2019 163.90 165.95 162.85 165.36 685,197 +3.32(+2.05%)
Aug 16, 2019 161.74 163.37 161.11 162.04 1,002,446 +1.18(+0.73%)
Aug 15, 2019 160.11 161.95 159.09 160.86 719,611 +0.96(+0.60%)
Aug 14, 2019 162.50 163.53 159.81 159.90 1,220,184 -4.69(-2.85%)
Aug 13, 2019 163.89 165.73 163.81 164.59 879,318 +0.47(+0.28%)
Aug 12, 2019 164.05 165.30 162.81 164.12 1,005,604 -0.70(-0.43%)
Aug 09, 2019 167.04 167.09 164.34 164.82 752,369 -2.58(-1.54%)
Aug 08, 2019 163.88 167.48 163.61 167.41 1,017,130 +4.73(+2.91%)
Aug 07, 2019 159.67 163.02 158.44 162.68 1,268,935 +2.26(+1.41%)
Aug 06, 2019 158.25 160.97 158.25 160.41 962,751 +2.66(+1.69%)
Aug 05, 2019 156.61 158.05 155.31 157.75 1,560,658 -1.26(-0.79%)
Aug 02, 2019 152.83 161.08 150.34 159.01 1,852,900 +4.97(+3.23%)
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.