Skip to main content

Motorola Solutions (NY: MSI )

344.21 +0.40 (+0.12%)
Streaming Delayed Price Updated: 11:02 AM EDT, Apr 15, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 12, 2024 345.77 347.55 343.45 343.81 413,844 -4.93(-1.41%)
Apr 11, 2024 348.75 351.62 348.62 348.74 411,349 +1.29(+0.37%)
Apr 10, 2024 350.09 350.09 346.03 347.45 569,974 -5.51(-1.56%)
Apr 09, 2024 352.46 353.15 348.08 352.96 404,271 +0.93(+0.26%)
Apr 08, 2024 351.99 354.14 350.17 352.03 393,713 -0.27(-0.08%)
Apr 05, 2024 348.94 352.64 348.15 352.30 421,962 +4.37(+1.26%)
Apr 04, 2024 353.26 355.32 347.75 347.93 706,424 -2.42(-0.69%)
Apr 03, 2024 351.78 354.14 350.12 350.35 719,919 -1.72(-0.49%)
Apr 02, 2024 352.67 354.20 350.02 352.07 529,352 -1.52(-0.43%)
Apr 01, 2024 353.81 354.43 351.43 353.59 492,210 -1.39(-0.39%)
Mar 28, 2024 353.95 355.39 355.17 354.98 705,394 +1.57(+0.44%)
Mar 27, 2024 350.50 353.53 348.94 353.41 537,528 +5.80(+1.67%)
Mar 26, 2024 347.70 350.10 347.02 347.61 451,776 -0.31(-0.09%)
Mar 25, 2024 347.38 349.13 346.96 347.92 411,076 -0.64(-0.18%)
Mar 22, 2024 350.00 351.33 348.49 348.56 374,402 -0.61(-0.17%)
Mar 21, 2024 346.54 349.74 345.25 349.17 457,119 +3.14(+0.91%)
Mar 20, 2024 346.50 347.21 344.43 346.03 686,452 +0.23(+0.07%)
Mar 19, 2024 341.52 347.13 341.00 345.80 756,907 +5.77(+1.70%)
Mar 18, 2024 345.01 347.08 339.82 340.03 749,612 -4.16(-1.21%)
Mar 15, 2024 339.94 344.67 339.04 344.19 1,231,145 +1.50(+0.44%)
Mar 14, 2024 344.54 344.63 340.67 342.69 799,555 -0.01(-0.00%)
Mar 13, 2024 340.03 343.87 338.44 342.70 878,314 +3.25(+0.96%)
Mar 12, 2024 337.64 339.83 335.11 339.45 646,882 +2.38(+0.71%)
Mar 11, 2024 331.03 337.16 328.76 337.07 493,269 +2.61(+0.78%)
Mar 08, 2024 332.92 336.42 331.41 334.45 624,131 +1.21(+0.36%)
Mar 07, 2024 337.29 337.33 333.04 333.25 530,703 -3.32(-0.99%)
Mar 06, 2024 334.00 338.66 333.05 336.57 774,175 +5.70(+1.72%)
Mar 05, 2024 334.36 334.72 328.72 330.86 576,150 -3.95(-1.18%)
Mar 04, 2024 334.10 334.84 331.89 334.81 508,987 +0.21(+0.06%)
Mar 01, 2024 329.94 334.92 329.09 334.60 464,599 +5.16(+1.56%)
Feb 29, 2024 331.68 333.73 327.19 329.45 1,067,415 -0.86(-0.26%)
Feb 28, 2024 327.88 331.16 327.13 330.31 371,165 +2.56(+0.78%)
Feb 27, 2024 327.35 327.84 325.29 327.74 353,280 +0.13(+0.04%)
Feb 26, 2024 330.80 331.45 327.03 327.61 554,694 -1.71(-0.52%)
Feb 23, 2024 330.38 332.66 329.21 329.33 443,494 -0.77(-0.23%)
Feb 22, 2024 326.81 331.81 324.85 330.10 565,104 +6.20(+1.91%)
Feb 21, 2024 324.11 325.06 321.07 323.89 431,462 +1.77(+0.55%)
Feb 20, 2024 318.43 325.14 317.29 322.12 643,547 +2.54(+0.80%)
Feb 16, 2024 323.24 323.24 318.49 319.58 550,270 -3.40(-1.05%)
Feb 15, 2024 317.95 324.18 317.51 322.98 727,123 +4.50(+1.41%)
Feb 14, 2024 318.90 319.20 315.44 318.48 498,175 +0.17(+0.05%)
Feb 13, 2024 318.84 320.84 313.94 318.31 749,787 -0.87(-0.27%)
Feb 12, 2024 329.06 329.86 318.64 319.18 909,715 -10.77(-3.26%)
Feb 09, 2024 322.90 332.05 322.25 329.95 1,206,806 +2.53(+0.77%)
Feb 08, 2024 329.06 329.45 325.22 327.41 943,770 +0.42(+0.13%)
Feb 07, 2024 327.56 327.98 325.41 327.00 544,991 +2.54(+0.78%)
Feb 06, 2024 323.98 326.02 320.54 324.45 708,520 +0.08(+0.02%)
Feb 05, 2024 325.67 325.68 322.71 324.37 672,317 -2.31(-0.71%)
Feb 02, 2024 323.79 329.05 323.79 326.69 570,575 +2.46(+0.76%)
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.