Skip to main content

Motorola Solutions (NY: MSI )

436.58 -2.33 (-0.53%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2021 238.57 240.91 237.52 240.02 859,692 +0.44(+0.19%)
Oct 28, 2021 238.10 241.13 238.10 239.58 669,002 -1.85(-0.77%)
Oct 27, 2021 238.35 242.78 239.21 241.43 849,935 +4.10(+1.73%)
Oct 26, 2021 238.47 237.10 237.33 401,428 -0.11(-0.05%)
Oct 25, 2021 240.42 241.01 237.16 237.44 550,803 -3.50(-1.45%)
Oct 22, 2021 240.12 241.73 239.73 240.93 295,735 +1.19(+0.50%)
Oct 21, 2021 238.86 241.14 238.32 239.74 489,003 +1.80(+0.76%)
Oct 20, 2021 237.52 238.56 236.33 237.94 455,181 +1.26(+0.53%)
Oct 19, 2021 235.53 237.93 235.16 236.68 460,384 +1.99(+0.85%)
Oct 18, 2021 230.76 234.86 230.15 234.69 699,224 +3.13(+1.35%)
Oct 15, 2021 238.40 239.84 231.13 231.56 913,893 -5.10(-2.15%)
Oct 14, 2021 235.20 237.84 234.25 236.66 687,385 +3.68(+1.58%)
Oct 13, 2021 231.65 233.10 231.39 232.98 695,548 +1.91(+0.83%)
Oct 12, 2021 228.04 231.68 227.15 231.07 623,936 +3.53(+1.55%)
Oct 11, 2021 228.25 229.36 227.30 227.54 360,421 -1.06(-0.46%)
Oct 08, 2021 229.31 229.77 227.85 228.60 421,681 -0.09(-0.04%)
Oct 07, 2021 227.22 230.97 226.88 228.69 585,386 +2.98(+1.32%)
Oct 06, 2021 222.97 225.78 220.73 225.70 796,493 +1.44(+0.64%)
Oct 05, 2021 224.32 226.64 222.50 224.26 669,415 +0.77(+0.35%)
Oct 04, 2021 224.86 225.90 222.00 223.49 609,104 -2.74(-1.21%)
Oct 01, 2021 225.69 227.57 222.46 226.23 583,528 +1.92(+0.86%)
Sep 30, 2021 228.56 229.94 224.31 224.31 655,280 -3.23(-1.42%)
Sep 29, 2021 226.32 228.98 226.04 227.54 610,206 +1.92(+0.85%)
Sep 28, 2021 229.29 229.29 225.26 225.62 742,219 -5.01(-2.17%)
Sep 27, 2021 232.44 232.64 230.10 230.63 486,241 -1.84(-0.79%)
Sep 24, 2021 231.37 233.53 230.87 232.47 659,135 +0.54(+0.23%)
Sep 23, 2021 231.81 234.69 231.75 231.93 461,125 +1.02(+0.44%)
Sep 22, 2021 229.27 232.65 228.66 230.91 929,457 +3.50(+1.54%)
Sep 21, 2021 227.69 228.54 225.28 227.41 760,613 +1.24(+0.55%)
Sep 20, 2021 226.43 227.84 224.22 226.18 695,670 -3.06(-1.34%)
Sep 17, 2021 232.38 234.06 228.41 229.24 1,510,767 -4.73(-2.02%)
Sep 16, 2021 236.38 236.53 232.92 233.97 474,524 -1.59(-0.68%)
Sep 15, 2021 232.54 236.27 231.15 235.56 1,160,557 +3.05(+1.31%)
Sep 14, 2021 233.70 233.78 230.64 232.51 831,873 -0.22(-0.10%)
Sep 13, 2021 234.90 235.42 231.51 232.73 877,852 -0.90(-0.38%)
Sep 10, 2021 236.36 236.36 233.44 233.63 648,856 -1.27(-0.54%)
Sep 09, 2021 237.55 237.75 234.62 234.90 1,004,756 -2.35(-0.99%)
Sep 08, 2021 235.91 237.63 235.54 237.25 419,154 +1.51(+0.64%)
Sep 07, 2021 235.02 236.57 234.16 235.74 687,464 +0.02(+0.01%)
Sep 03, 2021 236.35 237.23 235.46 235.72 579,963 -1.14(-0.48%)
Sep 02, 2021 235.31 236.94 233.83 236.85 574,455 +2.47(+1.06%)
Sep 01, 2021 235.10 235.11 233.43 234.38 644,207 -0.73(-0.31%)
Aug 31, 2021 235.76 235.76 233.37 235.11 1,113,218 -0.33(-0.14%)
Aug 30, 2021 233.94 235.65 233.76 235.44 396,790 +1.69(+0.72%)
Aug 27, 2021 234.97 235.43 233.02 233.75 777,743 -0.23(-0.10%)
Aug 26, 2021 232.71 234.42 231.46 233.98 500,188 +1.66(+0.71%)
Aug 25, 2021 230.95 233.54 230.43 232.33 908,032 +2.13(+0.92%)
Aug 24, 2021 230.09 231.30 229.30 230.20 607,626 +0.09(+0.04%)
Aug 23, 2021 231.73 232.19 229.59 230.11 725,405 -0.93(-0.40%)
Aug 20, 2021 228.41 231.07 227.60 231.05 1,255,859 +2.49(+1.09%)
Aug 19, 2021 223.18 230.05 223.15 228.55 908,049 +3.37(+1.50%)
Aug 18, 2021 225.33 226.87 224.13 225.19 674,861 -0.48(-0.21%)
Aug 17, 2021 225.18 226.09 224.51 225.67 600,854 -0.47(-0.21%)
Aug 16, 2021 223.88 226.26 223.12 226.14 601,364 +1.80(+0.80%)
Aug 13, 2021 222.75 224.41 222.22 224.34 640,443 +2.40(+1.08%)
Aug 12, 2021 218.72 221.97 218.29 221.94 885,351 +3.26(+1.49%)
Aug 11, 2021 222.07 222.07 218.32 218.68 578,601 -2.47(-1.12%)
Aug 10, 2021 219.75 221.84 219.75 221.15 629,283 +1.49(+0.68%)
Aug 09, 2021 220.00 222.59 219.38 219.66 747,435 -0.34(-0.15%)
Aug 06, 2021 216.87 223.24 215.86 220.00 1,301,000 +6.02(+2.81%)
Aug 05, 2021 214.65 215.47 212.59 213.98 631,146 -0.48(-0.22%)
Aug 04, 2021 216.61 216.61 213.74 214.46 706,842 -2.14(-0.99%)
Aug 03, 2021 215.94 216.90 214.67 216.60 434,881 +1.02(+0.47%)
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.