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 (%)
Apr 29, 2022 215.74 216.74 207.75 208.22 1,138,410 -9.23(-4.24%)
Apr 28, 2022 212.43 218.51 211.44 217.44 748,707 +6.84(+3.25%)
Apr 27, 2022 214.17 214.88 210.08 210.60 1,422,794 -3.11(-1.45%)
Apr 26, 2022 219.39 220.19 213.52 213.71 861,206 -5.57(-2.54%)
Apr 25, 2022 218.47 219.34 214.37 219.28 789,069 +0.12(+0.05%)
Apr 22, 2022 226.18 227.28 218.81 219.17 748,848 -7.79(-3.43%)
Apr 21, 2022 231.76 233.25 226.44 226.96 644,767 -3.95(-1.71%)
Apr 20, 2022 230.35 232.92 229.10 230.91 524,105 +2.69(+1.18%)
Apr 19, 2022 224.08 228.75 224.02 228.22 435,728 +4.14(+1.85%)
Apr 18, 2022 225.60 227.95 223.04 224.08 472,753 -3.14(-1.38%)
Apr 14, 2022 230.47 231.43 227.08 227.22 590,549 -2.98(-1.29%)
Apr 13, 2022 226.78 230.39 226.38 230.20 756,526 +3.78(+1.67%)
Apr 12, 2022 227.84 230.79 225.56 226.42 552,236 -0.95(-0.42%)
Apr 11, 2022 231.69 231.84 226.90 227.37 561,049 -5.95(-2.55%)
Apr 08, 2022 235.28 235.71 232.92 233.33 540,384 -1.78(-0.76%)
Apr 07, 2022 232.80 236.56 232.34 235.11 635,848 +2.15(+0.92%)
Apr 06, 2022 228.77 234.17 228.77 232.96 771,829 +1.57(+0.68%)
Apr 05, 2022 232.33 235.07 230.82 231.39 685,971 -2.36(-1.01%)
Apr 04, 2022 231.90 233.97 231.43 233.75 542,302 +1.71(+0.73%)
Apr 01, 2022 237.42 238.39 229.61 232.04 791,929 -3.96(-1.68%)
Mar 31, 2022 234.45 239.65 233.38 236.00 1,376,678 +1.38(+0.59%)
Mar 30, 2022 231.34 234.74 231.22 234.61 705,478 +2.68(+1.16%)
Mar 29, 2022 230.92 232.39 228.84 231.93 591,364 +2.84(+1.24%)
Mar 28, 2022 226.61 229.15 225.38 229.10 641,812 +2.65(+1.17%)
Mar 25, 2022 226.06 227.20 224.67 226.45 492,932 +1.32(+0.59%)
Mar 24, 2022 221.89 225.15 220.99 225.12 696,660 +4.15(+1.88%)
Mar 23, 2022 224.09 224.32 220.57 220.97 645,385 -5.17(-2.29%)
Mar 22, 2022 227.12 228.94 225.98 226.15 1,181,772 +0.02(+0.01%)
Mar 21, 2022 226.69 228.37 225.25 226.12 1,298,724 -0.99(-0.44%)
Mar 18, 2022 227.62 228.81 224.83 227.12 2,235,880 +2.25(+1.00%)
Mar 17, 2022 221.04 225.11 220.19 224.87 960,172 +3.84(+1.74%)
Mar 16, 2022 220.82 223.29 215.15 221.03 758,889 +2.06(+0.94%)
Mar 15, 2022 215.14 219.56 214.52 218.97 1,099,156 +5.83(+2.73%)
Mar 14, 2022 216.11 218.63 211.86 213.15 865,286 -2.17(-1.01%)
Mar 11, 2022 217.98 220.04 215.18 215.32 960,940 -0.52(-0.24%)
Mar 10, 2022 212.33 217.86 212.33 215.83 808,938 +0.58(+0.27%)
Mar 09, 2022 211.90 216.76 211.78 215.25 837,657 +7.35(+3.53%)
Mar 08, 2022 209.74 213.31 207.16 207.90 904,178 -2.31(-1.10%)
Mar 07, 2022 215.96 216.51 209.91 210.21 1,093,424 -6.26(-2.89%)
Mar 04, 2022 212.98 216.79 211.24 216.47 1,104,902 +1.35(+0.63%)
Mar 03, 2022 217.15 217.84 213.57 215.12 815,591 -1.09(-0.50%)
Mar 02, 2022 210.40 217.49 209.74 216.21 1,386,709 +6.29(+3.00%)
Mar 01, 2022 212.91 214.24 208.43 209.92 1,362,628 -4.10(-1.91%)
Feb 28, 2022 212.94 214.48 210.89 214.02 977,253 -2.11(-0.97%)
Feb 25, 2022 211.12 216.81 211.15 216.12 1,066,116 +5.15(+2.44%)
Feb 24, 2022 196.67 211.89 196.56 210.98 1,586,090 +9.38(+4.65%)
Feb 23, 2022 207.36 209.21 201.47 201.60 933,293 -5.28(-2.55%)
Feb 22, 2022 209.92 212.30 205.22 206.88 990,976 -4.59(-2.17%)
Feb 18, 2022 211.47 0 +1.84(+0.88%)
Feb 17, 2022 213.60 214.12 209.54 209.63 1,068,040 -4.94(-2.30%)
Feb 16, 2022 214.34 215.66 210.10 214.57 1,450,225 -1.84(-0.85%)
Feb 15, 2022 210.78 216.89 210.78 216.41 2,062,734 +8.82(+4.25%)
Feb 14, 2022 209.72 211.94 204.94 207.59 1,701,509 -2.13(-1.01%)
Feb 11, 2022 214.84 217.68 207.05 209.72 1,894,852 -5.69(-2.64%)
Feb 10, 2022 222.98 224.94 213.51 215.41 1,892,268 -16.16(-6.98%)
Feb 09, 2022 230.84 233.68 230.50 231.56 1,025,458 +2.05(+0.89%)
Feb 08, 2022 229.14 230.76 227.36 229.51 583,481 -0.21(-0.09%)
Feb 07, 2022 228.39 231.63 227.22 229.73 705,188 +1.01(+0.44%)
Feb 04, 2022 227.71 231.79 227.04 228.72 931,556 -0.04(-0.02%)
Feb 03, 2022 228.34 231.24 228.76 746,867 -1.99(-0.86%)
Feb 02, 2022 225.76 231.16 225.60 230.75 1,052,781 +5.69(+2.53%)
Feb 01, 2022 225.05 225.86 221.47 225.06 890,058 -0.14(-0.06%)
Jan 31, 2022 220.32 225.58 225.19 909,196 +4.68(+2.12%)
Jan 28, 2022 217.64 220.59 213.11 220.51 1,063,007 +3.91(+1.81%)
Jan 27, 2022 222.97 225.23 215.67 216.60 1,553,315 -4.33(-1.96%)
Jan 26, 2022 228.59 228.96 219.44 220.93 2,184,875 -6.30(-2.77%)
Jan 25, 2022 229.71 231.86 223.38 227.23 1,039,178 -5.31(-2.28%)
Jan 24, 2022 228.05 232.89 223.32 232.54 1,284,767 +2.25(+0.98%)
Jan 21, 2022 232.84 235.61 229.92 230.29 779,226 -1.61(-0.70%)
Jan 20, 2022 237.66 239.18 231.30 231.90 642,727 -5.24(-2.21%)
Jan 19, 2022 238.48 240.78 236.90 237.15 922,121 -1.20(-0.51%)
Jan 18, 2022 241.46 241.61 237.88 238.35 1,127,410 -5.47(-2.25%)
Jan 14, 2022 243.82 0 +0.22(+0.09%)
Jan 13, 2022 249.06 250.87 243.40 243.60 1,011,274 -5.78(-2.32%)
Jan 12, 2022 249.21 250.93 247.91 249.38 599,029 +0.78(+0.31%)
Jan 11, 2022 248.32 249.33 244.43 248.60 536,907 +0.02(+0.01%)
Jan 10, 2022 244.50 248.65 242.73 248.58 590,996 +3.38(+1.38%)
Jan 07, 2022 250.28 251.44 245.05 245.20 603,602 -4.99(-1.99%)
Jan 06, 2022 251.29 253.75 249.00 250.19 646,131 -1.38(-0.55%)
Jan 05, 2022 255.88 257.51 251.41 251.57 537,596 -5.53(-2.15%)
Jan 04, 2022 259.23 259.82 255.40 257.10 606,312 -2.55(-0.98%)
Jan 03, 2022 263.41 263.49 257.50 259.65 695,379 -4.15(-1.57%)
Dec 31, 2021 263.09 265.19 262.62 263.80 312,556 +0.59(+0.22%)
Dec 30, 2021 265.21 265.69 263.09 263.20 332,976 -1.59(-0.60%)
Dec 29, 2021 263.91 265.55 261.79 264.80 815,653 +2.84(+1.08%)
Dec 28, 2021 260.60 262.20 259.72 261.96 513,638 +0.86(+0.33%)
Dec 27, 2021 256.20 261.22 254.94 261.10 486,618 +5.85(+2.29%)
Dec 23, 2021 257.08 258.60 253.76 255.25 582,844 -1.64(-0.64%)
Dec 22, 2021 254.26 257.45 252.24 256.89 486,254 +2.89(+1.14%)
Dec 21, 2021 250.45 254.18 248.76 254.00 813,492 +5.54(+2.23%)
Dec 20, 2021 248.82 250.55 244.84 248.46 729,006 -3.13(-1.24%)
Dec 17, 2021 251.69 254.09 248.76 251.58 1,151,276 -2.56(-1.01%)
Dec 16, 2021 255.67 259.10 252.76 254.15 831,343 -0.85(-0.33%)
Dec 15, 2021 252.65 255.25 250.45 254.99 650,954 +3.01(+1.19%)
Dec 14, 2021 253.69 255.19 249.94 251.98 636,438 -2.88(-1.13%)
Dec 13, 2021 256.49 257.13 253.33 254.87 491,915 -1.58(-0.62%)
Dec 10, 2021 251.89 256.98 251.44 256.44 743,768 +5.56(+2.21%)
Dec 09, 2021 245.97 252.62 245.97 250.89 813,657 +5.31(+2.16%)
Dec 08, 2021 247.32 247.81 244.62 245.57 605,856 -1.24(-0.50%)
Dec 07, 2021 245.46 247.86 244.86 246.81 656,563 +4.22(+1.74%)
Dec 06, 2021 242.51 247.06 241.34 242.59 1,098,689 +2.53(+1.05%)
Dec 03, 2021 245.01 247.81 237.80 240.06 801,107 -4.38(-1.79%)
Dec 02, 2021 238.19 246.51 238.19 244.44 907,592 +6.36(+2.67%)
Dec 01, 2021 248.36 249.92 237.70 238.08 1,101,129 -7.00(-2.86%)
Nov 30, 2021 249.96 250.65 244.57 245.08 1,805,009 -6.12(-2.44%)
Nov 29, 2021 248.42 254.02 246.09 251.20 908,308 +5.73(+2.33%)
Nov 26, 2021 249.72 252.62 244.75 245.47 567,326 -7.46(-2.95%)
Nov 24, 2021 247.97 253.47 247.97 252.93 1,029,759 +4.05(+1.63%)
Nov 23, 2021 247.79 250.92 245.60 248.88 597,864 +1.44(+0.58%)
Nov 22, 2021 245.69 250.18 245.45 247.44 815,816 +2.43(+0.99%)
Nov 19, 2021 250.03 250.50 244.64 245.01 660,210 -4.01(-1.61%)
Nov 18, 2021 244.35 249.06 242.94 249.02 808,209 +5.04(+2.07%)
Nov 17, 2021 246.84 246.84 242.72 243.97 577,340 -1.94(-0.79%)
Nov 16, 2021 243.41 246.52 243.24 245.92 508,047 +2.71(+1.11%)
Nov 15, 2021 243.11 244.68 242.51 243.21 490,944 -0.18(-0.08%)
Nov 12, 2021 240.66 244.47 240.23 243.39 880,187 +3.49(+1.45%)
Nov 11, 2021 241.09 241.93 239.12 239.91 441,482 +0.76(+0.32%)
Nov 10, 2021 240.50 239.14 475,053 -2.30(-0.95%)
Nov 09, 2021 242.47 245.09 240.59 241.45 773,367 +0.15(+0.06%)
Nov 08, 2021 241.49 242.18 235.55 241.30 678,972 +1.78(+0.74%)
Nov 05, 2021 244.14 244.91 236.61 239.52 963,095 -3.84(-1.58%)
Nov 04, 2021 244.38 246.55 242.07 243.37 614,832 -1.22(-0.50%)
Nov 03, 2021 243.57 244.93 240.87 244.59 522,493 +1.12(+0.46%)
Nov 02, 2021 238.14 244.01 238.14 243.46 950,996 +6.27(+2.64%)
Nov 01, 2021 240.23 240.63 236.75 237.19 502,534 -3.45(-1.43%)
Oct 29, 2021 239.18 241.53 238.13 240.63 857,503 +0.44(+0.19%)
Oct 28, 2021 238.71 241.75 238.71 240.19 667,298 -1.86(-0.77%)
Oct 27, 2021 238.96 243.41 239.82 242.05 847,770 +4.11(+1.73%)
Oct 26, 2021 239.08 237.70 237.93 400,405 -0.11(-0.04%)
Oct 25, 2021 241.03 241.62 237.77 238.04 549,400 -3.50(-1.45%)
Oct 22, 2021 240.73 242.35 240.34 241.54 294,982 +1.19(+0.50%)
Oct 21, 2021 239.47 241.75 238.93 240.35 487,758 +1.81(+0.76%)
Oct 20, 2021 238.13 239.17 236.94 238.54 454,021 +1.26(+0.53%)
Oct 19, 2021 236.13 238.53 235.76 237.29 459,211 +1.99(+0.85%)
Oct 18, 2021 231.35 235.46 230.73 235.29 697,443 +3.14(+1.35%)
Oct 15, 2021 239.01 240.45 231.72 232.16 911,565 -5.11(-2.15%)
Oct 14, 2021 235.81 238.44 234.85 237.27 685,634 +3.69(+1.58%)
Oct 13, 2021 232.24 233.69 231.98 233.58 693,776 +1.92(+0.83%)
Oct 12, 2021 228.62 232.27 227.73 231.66 622,347 +3.54(+1.55%)
Oct 11, 2021 228.84 229.95 227.88 228.12 359,503 -1.06(-0.46%)
Oct 08, 2021 229.90 230.35 228.43 229.18 420,607 -0.09(-0.04%)
Oct 07, 2021 227.80 231.56 227.46 229.27 583,895 +2.99(+1.32%)
Oct 06, 2021 223.54 226.36 221.29 226.28 794,464 +1.44(+0.64%)
Oct 05, 2021 224.90 227.22 223.07 224.84 667,710 +0.77(+0.35%)
Oct 04, 2021 225.44 226.47 222.57 224.06 607,552 -2.75(-1.21%)
Oct 01, 2021 226.27 228.15 223.03 226.81 582,042 +1.93(+0.86%)
Sep 30, 2021 229.15 230.53 224.89 224.89 653,611 -3.23(-1.42%)
Sep 29, 2021 226.90 229.56 226.62 228.12 608,651 +1.93(+0.85%)
Sep 28, 2021 229.88 229.88 225.83 226.19 740,328 -5.02(-2.17%)
Sep 27, 2021 233.04 233.23 230.68 231.22 485,003 -1.85(-0.79%)
Sep 24, 2021 231.96 234.13 231.46 233.06 657,456 +0.54(+0.23%)
Sep 23, 2021 232.41 235.29 232.34 232.52 459,950 +1.03(+0.44%)
Sep 22, 2021 229.85 233.24 229.24 231.50 927,089 +3.50(+1.54%)
Sep 21, 2021 228.27 229.13 225.85 227.99 758,675 +1.24(+0.55%)
Sep 20, 2021 227.01 228.42 224.79 226.75 693,898 -3.07(-1.34%)
Sep 17, 2021 232.98 234.65 228.99 229.82 1,506,919 -4.74(-2.02%)
Sep 16, 2021 236.99 237.14 233.51 234.57 473,316 -1.60(-0.68%)
Sep 15, 2021 233.13 236.87 231.74 236.16 1,157,601 +3.06(+1.31%)
Sep 14, 2021 234.29 234.38 231.23 233.10 829,754 -0.22(-0.10%)
Sep 13, 2021 235.50 236.02 232.10 233.33 875,615 -0.90(-0.38%)
Sep 10, 2021 236.97 236.97 234.04 234.22 647,203 -1.27(-0.54%)
Sep 09, 2021 238.15 238.36 235.22 235.50 1,002,197 -2.36(-0.99%)
Sep 08, 2021 236.51 238.24 236.14 237.85 418,086 +1.52(+0.64%)
Sep 07, 2021 235.62 237.17 234.75 236.34 685,713 +0.02(+0.01%)
Sep 03, 2021 236.96 237.83 236.06 236.32 578,486 -1.14(-0.48%)
Sep 02, 2021 235.91 237.54 234.43 237.46 572,992 +2.48(+1.06%)
Sep 01, 2021 235.70 235.71 234.02 234.98 642,566 -0.73(-0.31%)
Aug 31, 2021 236.37 236.37 233.96 235.71 1,110,382 -0.33(-0.14%)
Aug 30, 2021 234.54 236.26 234.36 236.04 395,780 +1.69(+0.72%)
Aug 27, 2021 235.57 236.03 233.62 234.35 775,762 -0.23(-0.10%)
Aug 26, 2021 233.31 235.02 232.05 234.58 498,914 +1.66(+0.71%)
Aug 25, 2021 231.54 234.13 231.02 232.92 905,719 +2.13(+0.92%)
Aug 24, 2021 230.67 231.89 229.88 230.79 606,078 +0.09(+0.04%)
Aug 23, 2021 232.32 232.78 230.18 230.70 723,557 -0.94(-0.40%)
Aug 20, 2021 228.99 231.66 228.18 231.64 1,252,660 +2.50(+1.09%)
Aug 19, 2021 223.75 230.64 223.72 229.14 905,736 +3.38(+1.50%)
Aug 18, 2021 225.91 227.45 224.70 225.76 673,142 -0.48(-0.21%)
Aug 17, 2021 225.75 226.67 225.08 226.24 599,324 -0.47(-0.21%)
Aug 16, 2021 224.45 226.84 223.69 226.72 599,832 +1.80(+0.80%)
Aug 13, 2021 223.32 224.99 222.78 224.91 638,811 +2.40(+1.08%)
Aug 12, 2021 219.28 222.54 218.85 222.51 883,096 +3.27(+1.49%)
Aug 11, 2021 222.63 222.63 218.88 219.24 577,127 -2.48(-1.12%)
Aug 10, 2021 220.32 222.40 220.32 221.72 627,680 +1.50(+0.68%)
Aug 09, 2021 220.56 223.15 219.94 220.22 745,531 -0.34(-0.15%)
Aug 06, 2021 217.42 223.81 216.41 220.56 1,297,685 +6.03(+2.81%)
Aug 05, 2021 215.20 216.03 213.14 214.53 629,538 -0.48(-0.22%)
Aug 04, 2021 217.16 217.16 214.28 215.01 705,041 -2.14(-0.99%)
Aug 03, 2021 216.49 217.45 215.22 217.15 433,773 +1.02(+0.47%)
Aug 02, 2021 217.03 218.53 215.91 216.13 589,573 +0.01(+0.00%)
Jul 30, 2021 215.48 216.65 215.48 216.12 679,817 +0.13(+0.06%)
Jul 29, 2021 216.19 216.97 215.39 215.98 545,776 +2.22(+1.04%)
Jul 28, 2021 214.17 214.70 212.91 213.76 571,422 -0.16(-0.08%)
Jul 27, 2021 213.69 214.81 211.91 213.93 521,461 -0.99(-0.46%)
Jul 26, 2021 213.63 215.07 213.04 214.91 467,364 +0.94(+0.44%)
Jul 23, 2021 213.81 214.54 212.23 213.97 470,201 +1.53(+0.72%)
Jul 22, 2021 211.04 212.48 209.96 212.45 434,503 +0.67(+0.32%)
Jul 21, 2021 211.78 212.03 210.06 211.78 503,432 +0.81(+0.38%)
Jul 20, 2021 210.23 211.89 209.52 210.96 753,866 +1.91(+0.91%)
Jul 19, 2021 209.65 211.06 207.79 209.05 599,611 -3.27(-1.54%)
Jul 16, 2021 214.77 215.84 212.14 212.32 604,280 -2.55(-1.19%)
Jul 15, 2021 214.82 216.15 213.78 214.87 456,685 -0.27(-0.13%)
Jul 14, 2021 215.70 216.81 214.74 215.14 497,217 +0.69(+0.32%)
Jul 13, 2021 215.98 216.38 213.95 214.46 407,217 -0.99(-0.46%)
Jul 12, 2021 216.76 217.17 215.00 215.45 442,814 -1.25(-0.57%)
Jul 09, 2021 216.19 216.98 213.86 216.70 531,576 +2.13(+0.99%)
Jul 08, 2021 212.85 216.41 212.82 214.56 727,567 -2.07(-0.95%)
Jul 07, 2021 215.50 216.95 213.50 216.63 475,855 +1.39(+0.65%)
Jul 06, 2021 214.40 215.60 212.32 215.24 782,161 +1.92(+0.90%)
Jul 02, 2021 211.95 214.42 211.22 213.32 666,345 +2.20(+1.04%)
Jul 01, 2021 210.02 211.79 209.72 211.12 488,997 +1.82(+0.87%)
Jun 30, 2021 209.29 210.27 208.48 209.29 594,624 -0.16(-0.07%)
Jun 29, 2021 207.77 209.65 207.70 209.45 534,381 +1.83(+0.88%)
Jun 28, 2021 208.57 208.65 207.03 207.62 553,530 -0.49(-0.24%)
Jun 25, 2021 207.13 208.59 207.09 208.11 1,143,173 +1.02(+0.49%)
Jun 24, 2021 207.51 207.62 205.66 207.08 559,840 +1.20(+0.58%)
Jun 23, 2021 205.93 207.02 204.64 205.89 624,473 -0.61(-0.29%)
Jun 22, 2021 205.23 207.31 203.66 206.50 1,455,138 +2.55(+1.25%)
Jun 21, 2021 201.26 205.23 200.08 203.95 773,204 +4.13(+2.07%)
Jun 18, 2021 202.61 203.19 199.51 199.82 1,070,967 -3.72(-1.83%)
Jun 17, 2021 202.18 206.21 202.07 203.53 1,001,914 +1.14(+0.56%)
Jun 16, 2021 203.98 203.98 200.89 202.39 835,702 -1.20(-0.59%)
Jun 15, 2021 204.61 204.74 202.99 203.59 428,646 -0.44(-0.22%)
Jun 14, 2021 203.87 204.90 202.14 204.03 418,139 -0.19(-0.09%)
Jun 11, 2021 205.57 205.57 202.22 204.23 487,711 -0.26(-0.13%)
Jun 10, 2021 201.43 204.66 201.41 204.49 433,751 +3.33(+1.65%)
Jun 09, 2021 202.19 202.78 200.90 201.16 533,547 -1.24(-0.61%)
Jun 08, 2021 201.30 203.45 199.90 202.40 738,003 +2.62(+1.31%)
Jun 07, 2021 202.06 202.79 199.26 199.78 614,371 -2.17(-1.08%)
Jun 04, 2021 202.72 203.65 200.88 201.96 571,912 +0.10(+0.05%)
Jun 03, 2021 199.00 202.56 198.33 201.86 1,314,088 +2.17(+1.09%)
Jun 02, 2021 200.75 202.64 198.52 199.69 728,874 +2.36(+1.19%)
Jun 01, 2021 198.37 198.69 195.45 197.33 569,766 -0.16(-0.08%)
May 28, 2021 196.81 198.20 196.31 197.49 719,576 +1.66(+0.85%)
May 27, 2021 195.26 197.22 195.21 195.84 976,955 +0.89(+0.46%)
May 26, 2021 194.71 196.42 194.61 194.94 542,601 -1.14(-0.58%)
May 25, 2021 195.25 197.65 194.67 196.09 763,096 +0.97(+0.50%)
May 24, 2021 195.44 196.64 194.44 195.12 546,700 +0.69(+0.36%)
May 21, 2021 195.96 196.76 193.75 194.43 623,892 -0.99(-0.51%)
May 20, 2021 192.03 196.23 191.05 195.42 673,626 +4.25(+2.22%)
May 19, 2021 189.44 191.45 188.62 191.16 536,678 -0.44(-0.23%)
May 18, 2021 193.63 194.05 191.60 191.61 419,328 -1.40(-0.73%)
May 17, 2021 192.96 194.65 191.97 193.01 402,989 -1.18(-0.61%)
May 14, 2021 191.45 195.21 190.11 194.19 541,053 +4.17(+2.20%)
May 13, 2021 188.04 190.84 186.54 190.02 875,501 +3.08(+1.65%)
May 12, 2021 191.28 193.00 186.81 186.94 1,027,524 -7.09(-3.65%)
May 11, 2021 190.86 194.36 190.81 194.03 1,015,704 +1.25(+0.65%)
May 10, 2021 192.33 195.44 191.63 192.78 1,105,835 +1.29(+0.67%)
May 07, 2021 182.06 191.81 182.03 191.49 1,497,992 +10.62(+5.87%)
May 06, 2021 178.37 181.28 177.52 180.87 854,959 +2.18(+1.22%)
May 05, 2021 179.72 180.41 177.83 178.69 789,106 -0.77(-0.43%)
May 04, 2021 180.88 181.62 178.93 179.46 603,403 -2.12(-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.