Motorola Solutions (NY: MSI )

221.70 USD +1.58 (+0.72%)
Official Closing Price Updated: 7:00 PM EDT, Jul 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 23, 2021 221.53 222.29 219.89 221.70 453,818 +1.58(+0.72%)
Jul 22, 2021 218.66 220.15 217.54 220.12 419,364 +0.70(+0.32%)
Jul 21, 2021 219.42 219.68 217.64 219.42 485,892 +0.84(+0.38%)
Jul 20, 2021 217.82 219.54 217.08 218.58 727,600 +1.98(+0.91%)
Jul 19, 2021 217.22 218.68 215.29 216.60 578,719 -3.39(-1.54%)
Jul 16, 2021 222.52 223.63 219.79 219.99 583,226 -2.64(-1.19%)
Jul 15, 2021 222.58 223.95 221.50 222.63 440,773 -0.28(-0.13%)
Jul 14, 2021 223.49 224.64 222.49 222.91 479,893 +0.71(+0.32%)
Jul 13, 2021 223.78 224.20 221.68 222.20 393,029 -1.03(-0.46%)
Jul 12, 2021 224.59 225.01 222.76 223.23 427,386 -1.29(-0.57%)
Jul 09, 2021 223.99 224.81 221.58 224.52 513,055 +2.21(+0.99%)
Jul 08, 2021 220.53 224.23 220.50 222.31 702,217 -2.14(-0.95%)
Jul 07, 2021 223.28 224.78 221.21 224.45 459,275 +1.44(+0.65%)
Jul 06, 2021 222.14 223.38 219.99 223.01 754,909 +1.99(+0.90%)
Jul 02, 2021 219.60 222.16 218.85 221.02 643,128 +2.28(+1.04%)
Jul 01, 2021 217.60 219.44 217.29 218.74 471,959 +1.89(+0.87%)
Jun 30, 2021 216.85 217.86 216.01 216.85 573,906 -0.16(-0.07%)
Jun 29, 2021 215.27 217.22 215.20 217.01 515,762 +1.90(+0.88%)
Jun 28, 2021 216.10 216.18 214.50 215.11 534,244 -0.51(-0.24%)
Jun 25, 2021 214.61 216.12 214.57 215.62 1,103,342 +1.06(+0.49%)
Jun 24, 2021 215.00 215.11 213.08 214.56 540,334 +1.24(+0.58%)
Jun 23, 2021 213.36 214.49 212.03 213.32 602,715 -0.63(-0.29%)
Jun 22, 2021 212.64 214.79 211.01 213.95 1,404,437 +2.64(+1.25%)
Jun 21, 2021 208.53 212.64 207.30 211.31 746,264 +4.28(+2.07%)
Jun 18, 2021 209.92 210.52 206.71 207.03 1,033,652 -3.85(-1.83%)
Jun 17, 2021 209.48 213.65 209.37 210.88 967,005 +1.18(+0.56%)
Jun 16, 2021 211.34 211.34 208.14 209.70 806,584 -1.24(-0.59%)
Jun 15, 2021 212.00 212.13 210.32 210.94 413,711 -0.46(-0.22%)
Jun 14, 2021 211.23 212.30 209.44 211.40 403,570 -0.91(-0.43%)
Jun 11, 2021 213.71 213.71 210.22 212.31 469,144 -0.27(-0.13%)
Jun 10, 2021 209.40 212.76 209.38 212.58 417,238 +3.46(+1.65%)
Jun 09, 2021 210.19 210.81 208.85 209.12 513,235 -1.29(-0.61%)
Jun 08, 2021 209.27 211.50 207.81 210.41 709,907 +2.72(+1.31%)
Jun 07, 2021 210.06 210.82 207.15 207.69 590,982 -2.26(-1.08%)
Jun 04, 2021 210.74 211.71 208.82 209.95 550,139 +0.10(+0.05%)
Jun 03, 2021 206.88 210.58 206.18 209.85 1,264,060 +2.26(+1.09%)
Jun 02, 2021 208.70 210.66 206.38 207.59 701,126 +2.45(+1.19%)
Jun 01, 2021 206.22 206.55 203.19 205.14 548,075 -0.17(-0.08%)
May 28, 2021 204.60 206.04 204.08 205.31 692,182 +1.72(+0.84%)
May 27, 2021 202.99 205.03 202.94 203.59 939,762 +0.93(+0.46%)
May 26, 2021 202.42 204.19 202.31 202.66 521,944 -1.19(-0.58%)
May 25, 2021 202.98 205.47 202.37 203.85 734,045 +1.01(+0.50%)
May 24, 2021 203.17 204.42 202.14 202.84 525,887 +0.72(+0.36%)
May 21, 2021 203.71 204.54 201.42 202.12 600,141 -1.03(-0.51%)
May 20, 2021 199.63 204.00 198.61 203.15 647,981 +4.42(+2.22%)
May 19, 2021 196.94 199.02 196.09 198.73 516,247 -0.46(-0.23%)
May 18, 2021 201.29 201.73 199.18 199.19 403,364 -1.46(-0.73%)
May 17, 2021 200.60 202.35 199.57 200.65 387,647 -1.23(-0.61%)
May 14, 2021 199.03 202.94 197.63 201.88 520,455 +4.34(+2.20%)
May 13, 2021 195.48 198.39 193.93 197.54 842,171 +3.20(+1.65%)
May 12, 2021 198.85 200.63 194.20 194.34 988,406 -7.37(-3.65%)
May 11, 2021 198.41 202.05 198.36 201.71 977,036 +1.30(+0.65%)
May 10, 2021 199.94 203.18 199.21 200.41 1,063,736 +1.34(+0.67%)
May 07, 2021 189.26 199.40 189.23 199.07 1,440,963 +11.04(+5.87%)
May 06, 2021 185.43 188.45 184.54 188.03 822,411 +2.27(+1.22%)
May 05, 2021 186.83 187.55 184.87 185.76 759,065 -0.80(-0.43%)
May 04, 2021 188.04 188.81 186.01 186.56 580,432 -2.20(-1.17%)
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.