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

Motorola Solutions (NY: MSI )

361.90 +1.79 (+0.50%)
Streaming Delayed Price Updated: 12:07 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 (%)
May 08, 2023 280.60 283.71 279.40 281.47 1,109,424 +3.30(+1.19%)
May 05, 2023 281.69 285.39 273.65 278.17 1,519,561 -8.74(-3.05%)
May 04, 2023 284.67 289.15 284.38 286.92 979,881 +1.77(+0.62%)
May 03, 2023 291.45 291.45 285.01 285.15 602,840 -4.49(-1.55%)
May 02, 2023 290.40 291.11 286.68 289.63 673,891 -1.39(-0.48%)
May 01, 2023 288.98 291.55 288.91 291.03 466,534 +3.13(+1.09%)
Apr 28, 2023 289.06 290.11 285.30 287.90 902,957 -2.22(-0.77%)
Apr 27, 2023 285.39 290.27 283.96 290.12 851,314 +5.89(+2.07%)
Apr 26, 2023 283.41 285.73 283.20 284.23 643,187 -1.59(-0.56%)
Apr 25, 2023 290.09 290.09 285.52 285.82 571,589 -4.05(-1.40%)
Apr 24, 2023 289.48 291.00 287.94 289.87 507,865 +0.64(+0.22%)
Apr 21, 2023 286.25 289.46 285.38 289.23 622,767 +4.97(+1.75%)
Apr 20, 2023 284.24 285.29 282.63 284.26 606,894 -1.14(-0.40%)
Apr 19, 2023 286.21 286.30 283.99 285.40 519,368 -1.61(-0.56%)
Apr 18, 2023 288.72 289.79 285.55 287.01 570,593 -0.42(-0.14%)
Apr 17, 2023 287.89 288.78 285.98 287.42 664,519 -0.53(-0.19%)
Apr 14, 2023 286.44 288.64 285.50 287.95 981,256 +2.03(+0.71%)
Apr 13, 2023 283.76 286.26 282.32 285.92 764,879 +3.64(+1.29%)
Apr 12, 2023 281.30 283.96 279.77 282.28 647,077 +2.19(+0.78%)
Apr 11, 2023 279.60 281.31 279.16 280.09 632,671 -0.12(-0.04%)
Apr 10, 2023 279.60 280.53 278.04 280.21 598,068 +0.16(+0.06%)
Apr 06, 2023 280.54 281.14 278.55 280.05 805,010 -2.65(-0.94%)
Apr 05, 2023 282.57 282.77 279.68 282.70 1,056,070 +0.24(+0.08%)
Apr 04, 2023 282.77 282.77 278.87 282.46 658,050 +0.46(+0.16%)
Apr 03, 2023 280.40 282.77 280.33 282.00 680,744 -0.69(-0.24%)
Mar 31, 2023 279.75 282.80 279.29 282.69 739,493 +4.43(+1.59%)
Mar 30, 2023 276.63 278.77 275.60 278.26 836,022 +4.78(+1.75%)
Mar 29, 2023 271.93 274.29 271.22 273.48 505,013 +3.88(+1.44%)
Mar 28, 2023 270.90 271.84 269.03 269.60 566,529 -1.30(-0.48%)
Mar 27, 2023 270.23 272.51 269.77 270.90 527,570 +2.49(+0.93%)
Mar 24, 2023 264.94 268.67 262.75 268.41 632,935 +3.48(+1.31%)
Mar 23, 2023 264.45 268.98 262.81 264.94 608,832 +0.61(+0.23%)
Mar 22, 2023 267.74 269.83 264.13 264.32 469,264 -4.07(-1.52%)
Mar 21, 2023 267.57 269.75 265.68 268.39 790,996 +3.51(+1.32%)
Mar 20, 2023 261.81 267.05 261.76 264.89 761,587 +3.82(+1.46%)
Mar 17, 2023 265.68 266.26 258.99 261.06 1,493,701 -4.29(-1.62%)
Mar 16, 2023 258.17 266.04 257.72 265.35 964,190 +9.74(+3.81%)
Mar 15, 2023 260.00 260.33 252.77 255.61 1,042,739 -7.44(-2.83%)
Mar 14, 2023 260.12 264.15 258.54 263.05 901,584 +5.91(+2.30%)
Mar 13, 2023 255.27 260.29 253.93 257.14 1,022,754 -0.32(-0.13%)
Mar 10, 2023 260.89 261.48 256.74 257.46 554,792 -3.64(-1.40%)
Mar 09, 2023 264.62 266.85 260.92 261.11 558,750 -2.37(-0.90%)
Mar 08, 2023 262.76 264.13 261.58 263.48 502,264 +1.61(+0.61%)
Mar 07, 2023 265.08 265.57 259.96 261.88 717,828 -2.01(-0.76%)
Mar 06, 2023 263.74 265.60 262.95 263.88 506,330 +1.42(+0.54%)
Mar 03, 2023 260.85 262.51 260.06 262.47 503,133 +2.95(+1.14%)
Mar 02, 2023 258.70 260.44 257.25 259.51 442,844 +0.21(+0.08%)
Mar 01, 2023 257.21 259.52 256.68 259.31 552,884 +0.53(+0.21%)
Feb 28, 2023 258.63 260.95 258.23 258.77 757,608 -0.13(-0.05%)
Feb 27, 2023 260.41 261.02 257.62 258.90 570,367 +1.12(+0.44%)
Feb 24, 2023 257.89 259.29 255.77 257.78 853,544 -2.17(-0.83%)
Feb 23, 2023 261.62 262.02 258.10 259.95 865,677 -0.11(-0.04%)
Feb 22, 2023 264.44 264.85 258.76 260.06 831,083 -4.24(-1.61%)
Feb 21, 2023 264.87 265.14 262.06 264.30 686,811 -0.98(-0.37%)
Feb 17, 2023 263.43 267.03 261.42 265.28 797,822 +2.03(+0.77%)
Feb 16, 2023 265.96 266.98 262.30 263.25 606,245 -4.58(-1.71%)
Feb 15, 2023 264.96 267.83 264.92 267.83 730,470 +1.57(+0.59%)
Feb 14, 2023 266.69 267.95 264.13 266.27 701,104 -1.13(-0.42%)
Feb 13, 2023 267.82 269.60 264.50 267.40 1,008,988 +0.05(+0.02%)
Feb 10, 2023 260.48 268.81 258.20 267.35 1,419,783 +14.15(+5.59%)
Feb 09, 2023 255.52 257.61 253.18 253.20 830,087 -0.84(-0.33%)
Feb 08, 2023 252.67 256.03 251.35 254.04 643,414 +0.20(+0.08%)
Feb 07, 2023 251.80 254.93 247.39 253.84 790,611 -0.43(-0.17%)
Feb 06, 2023 251.62 255.57 251.03 254.28 629,636 +1.77(+0.70%)
Feb 03, 2023 251.37 254.41 250.47 252.50 597,933 +0.51(+0.20%)
Feb 02, 2023 256.54 257.01 250.43 251.99 870,171 -3.79(-1.48%)
Feb 01, 2023 251.59 256.57 249.99 255.78 592,117 +2.72(+1.07%)
Jan 31, 2023 249.38 253.08 248.79 253.06 724,818 +4.70(+1.89%)
Jan 30, 2023 249.75 251.27 248.08 248.37 744,215 -2.13(-0.85%)
Jan 27, 2023 252.74 253.76 250.10 250.49 515,882 -2.81(-1.11%)
Jan 26, 2023 256.94 257.44 251.58 253.30 629,917 -1.30(-0.51%)
Jan 25, 2023 250.58 255.04 250.36 254.60 486,630 +2.30(+0.91%)
Jan 24, 2023 251.65 253.35 248.29 252.30 425,351 -0.58(-0.23%)
Jan 23, 2023 251.20 254.91 250.02 252.88 426,027 +1.49(+0.59%)
Jan 20, 2023 248.77 251.54 247.15 251.39 495,922 +2.74(+1.10%)
Jan 19, 2023 251.54 252.81 247.79 248.65 842,171 -4.26(-1.69%)
Jan 18, 2023 259.82 260.37 252.58 252.92 541,749 -6.33(-2.44%)
Jan 17, 2023 261.87 263.45 258.43 259.25 761,143 -2.68(-1.02%)
Jan 13, 2023 256.79 262.47 256.02 261.93 564,970 +1.28(+0.49%)
Jan 12, 2023 261.70 262.53 258.50 260.65 898,447 +0.37(+0.14%)
Jan 11, 2023 254.33 260.44 253.18 260.28 843,296 +1.96(+0.76%)
Jan 10, 2023 256.95 258.37 255.67 258.32 417,986 +1.71(+0.67%)
Jan 09, 2023 260.39 264.01 256.29 256.61 499,727 -3.18(-1.22%)
Jan 06, 2023 254.88 261.02 252.72 259.79 364,910 +8.59(+3.42%)
Jan 05, 2023 253.00 253.51 250.36 251.20 505,722 -2.85(-1.12%)
Jan 04, 2023 255.42 256.67 252.13 254.06 656,621 +0.61(+0.24%)
Jan 03, 2023 254.32 255.61 251.64 253.45 539,854 -0.30(-0.12%)
Dec 30, 2022 253.77 253.86 250.93 253.75 366,528 -1.08(-0.42%)
Dec 29, 2022 252.05 255.75 252.05 254.84 327,109 +4.93(+1.97%)
Dec 28, 2022 252.18 253.35 249.66 249.90 294,997 -2.79(-1.10%)
Dec 27, 2022 253.60 253.60 250.72 252.69 275,332 +0.00(+0.00%)
Dec 23, 2022 251.56 253.01 250.57 252.69 234,225 +1.19(+0.47%)
Dec 22, 2022 252.39 252.39 247.61 251.50 620,259 -2.05(-0.81%)
Dec 21, 2022 252.97 256.04 252.46 253.55 439,481 +1.65(+0.66%)
Dec 20, 2022 251.50 252.81 249.95 251.89 425,707 +1.21(+0.48%)
Dec 19, 2022 249.35 252.03 248.68 250.68 654,915 +2.12(+0.85%)
Dec 16, 2022 249.87 251.15 248.27 248.56 1,209,613 -4.63(-1.83%)
Dec 15, 2022 259.19 259.59 252.18 253.19 711,163 -8.56(-3.27%)
Dec 14, 2022 263.11 268.88 259.91 261.75 985,779 -0.43(-0.17%)
Dec 13, 2022 269.89 269.89 260.27 262.18 944,905 -3.62(-1.36%)
Dec 12, 2022 262.29 265.96 260.40 265.80 449,401 +5.17(+1.98%)
Dec 09, 2022 264.49 266.23 260.53 260.63 474,202 -4.14(-1.56%)
Dec 08, 2022 263.76 265.07 261.96 264.77 458,935 +2.94(+1.12%)
Dec 07, 2022 261.32 264.29 258.79 261.83 626,169 +0.61(+0.23%)
Dec 06, 2022 263.85 264.97 258.38 261.22 686,177 -2.02(-0.77%)
Dec 05, 2022 264.76 267.19 262.22 263.24 537,406 -4.39(-1.64%)
Dec 02, 2022 263.76 269.01 263.76 267.63 613,965 +0.90(+0.34%)
Dec 01, 2022 268.32 270.04 266.25 266.73 762,156 -0.41(-0.15%)
Nov 30, 2022 258.78 267.51 258.78 267.14 1,375,094 +7.60(+2.93%)
Nov 29, 2022 259.90 261.41 258.64 259.54 719,496 -1.49(-0.57%)
Nov 28, 2022 261.94 263.54 260.13 261.03 914,733 -2.40(-0.91%)
Nov 25, 2022 262.32 263.91 261.20 263.44 216,134 +2.38(+0.91%)
Nov 23, 2022 260.54 262.47 260.19 261.05 455,573 +0.92(+0.35%)
Nov 22, 2022 258.95 260.61 257.93 260.13 631,831 +2.63(+1.02%)
Nov 21, 2022 257.75 260.40 256.95 257.50 525,068 -0.55(-0.21%)
Nov 18, 2022 253.32 259.08 252.22 258.05 949,338 +7.29(+2.91%)
Nov 17, 2022 249.89 252.04 248.02 250.76 563,570 -0.24(-0.10%)
Nov 16, 2022 246.43 251.67 246.27 251.00 611,199 +5.25(+2.14%)
Nov 15, 2022 248.42 248.59 244.12 245.75 717,731 -0.53(-0.22%)
Nov 14, 2022 245.47 250.85 245.47 246.28 732,123 +1.39(+0.57%)
Nov 11, 2022 255.16 255.18 241.19 244.89 2,251,384 -9.89(-3.88%)
Nov 10, 2022 255.22 256.59 252.50 254.78 924,306 +5.88(+2.36%)
Nov 09, 2022 251.10 251.22 247.95 248.90 780,420 -3.12(-1.24%)
Nov 08, 2022 251.11 255.61 248.69 252.02 790,671 +1.25(+0.50%)
Nov 07, 2022 250.91 252.75 248.31 250.78 833,780 +0.65(+0.26%)
Nov 04, 2022 247.25 253.72 239.49 250.13 1,900,396 +16.38(+7.01%)
Nov 03, 2022 233.39 235.10 231.12 233.75 937,510 -1.69(-0.72%)
Nov 02, 2022 237.95 235.44 235.44 690,334 -2.94(-1.23%)
Nov 01, 2022 246.10 246.31 238.03 238.37 987,014 -6.69(-2.73%)
Oct 31, 2022 244.24 247.19 241.05 245.07 1,146,323 -0.40(-0.16%)
Oct 28, 2022 239.10 245.79 238.48 245.47 1,009,581 +7.79(+3.28%)
Oct 27, 2022 237.93 240.03 237.02 237.68 870,661 +1.84(+0.78%)
Oct 26, 2022 235.58 236.90 233.99 235.83 809,801 +0.61(+0.26%)
Oct 25, 2022 230.53 235.83 230.53 235.22 696,546 +4.54(+1.97%)
Oct 24, 2022 224.42 231.29 224.42 230.68 749,213 +8.51(+3.83%)
Oct 21, 2022 217.20 222.86 215.35 222.17 742,618 +5.11(+2.36%)
Oct 20, 2022 218.92 220.29 215.70 217.06 666,209 -2.63(-1.20%)
Oct 19, 2022 219.66 221.10 217.94 219.69 480,841 -1.42(-0.64%)
Oct 18, 2022 221.28 223.27 218.41 221.11 575,246 +4.48(+2.07%)
Oct 17, 2022 213.27 218.07 213.27 216.63 848,535 +7.32(+3.50%)
Oct 14, 2022 221.69 221.69 208.80 209.31 1,126,839 -11.87(-5.36%)
Oct 13, 2022 215.81 221.72 212.97 221.18 798,173 +2.00(+0.91%)
Oct 12, 2022 221.26 222.07 219.14 219.18 722,522 -0.90(-0.41%)
Oct 11, 2022 221.77 222.69 218.42 220.08 678,800 -2.72(-1.22%)
Oct 10, 2022 226.44 226.44 222.24 222.80 410,407 -2.78(-1.23%)
Oct 07, 2022 227.81 227.81 223.92 225.57 564,569 -4.27(-1.86%)
Oct 06, 2022 232.27 233.71 229.21 229.84 468,127 -2.61(-1.12%)
Oct 05, 2022 228.41 233.76 228.20 232.46 485,152 +1.41(+0.61%)
Oct 04, 2022 228.36 231.88 227.79 231.04 618,765 +6.33(+2.82%)
Oct 03, 2022 223.14 226.23 221.73 224.71 894,124 +4.91(+2.23%)
Sep 30, 2022 221.70 224.37 219.52 219.81 1,095,225 -1.31(-0.59%)
Sep 29, 2022 223.72 223.81 219.14 221.11 669,284 -4.24(-1.88%)
Sep 28, 2022 223.96 226.22 221.99 225.35 726,099 +3.89(+1.76%)
Sep 27, 2022 223.98 224.73 219.51 221.46 686,840 -0.15(-0.07%)
Sep 26, 2022 224.97 225.76 220.29 221.61 677,764 -2.90(-1.29%)
Sep 23, 2022 225.54 226.02 221.47 224.51 705,332 -3.20(-1.40%)
Sep 22, 2022 231.98 232.66 227.66 227.71 745,172 -5.73(-2.46%)
Sep 21, 2022 235.65 239.31 233.36 233.44 668,788 -1.62(-0.69%)
Sep 20, 2022 235.47 235.85 233.32 235.06 580,977 -1.04(-0.44%)
Sep 19, 2022 232.44 236.43 231.99 236.10 711,043 +1.34(+0.57%)
Sep 16, 2022 232.89 235.09 231.07 234.75 1,274,210 +1.02(+0.44%)
Sep 15, 2022 237.08 237.10 232.53 233.73 915,944 -4.07(-1.71%)
Sep 14, 2022 239.00 241.10 235.83 237.80 1,012,376 -2.92(-1.21%)
Sep 13, 2022 243.92 245.39 239.60 240.73 752,357 -7.27(-2.93%)
Sep 12, 2022 246.52 248.16 245.87 248.00 740,305 +3.22(+1.32%)
Sep 09, 2022 245.61 245.97 243.28 244.78 655,060 -0.14(-0.06%)
Sep 08, 2022 243.09 245.20 242.31 244.91 528,432 +0.79(+0.32%)
Sep 07, 2022 238.88 245.01 238.67 244.12 586,200 +5.85(+2.46%)
Sep 06, 2022 238.48 239.24 235.08 238.27 824,891 -0.19(-0.08%)
Sep 02, 2022 240.89 242.85 237.35 238.47 607,221 -0.39(-0.16%)
Sep 01, 2022 237.90 238.94 234.51 238.86 678,626 +0.74(+0.31%)
Aug 31, 2022 241.51 241.51 237.77 238.12 807,464 -1.68(-0.70%)
Aug 30, 2022 243.14 243.49 238.76 239.80 526,392 -1.90(-0.79%)
Aug 29, 2022 240.26 243.76 239.53 241.70 473,703 -1.22(-0.50%)
Aug 26, 2022 248.83 249.80 242.89 242.92 820,289 -5.93(-2.38%)
Aug 25, 2022 244.03 248.99 243.36 248.85 714,588 +5.62(+2.31%)
Aug 24, 2022 241.63 244.53 241.04 243.22 722,219 +2.41(+1.00%)
Aug 23, 2022 241.26 243.23 240.18 240.82 377,299 -2.44(-1.00%)
Aug 22, 2022 244.35 245.36 242.77 243.25 454,818 -4.49(-1.81%)
Aug 19, 2022 250.29 250.29 247.49 247.74 626,078 -2.93(-1.17%)
Aug 18, 2022 250.68 252.87 249.56 250.67 496,726 +0.80(+0.32%)
Aug 17, 2022 248.47 250.71 247.37 249.87 467,315 -1.14(-0.46%)
Aug 16, 2022 249.34 252.19 248.84 251.01 406,814 +1.19(+0.48%)
Aug 15, 2022 249.36 251.11 248.38 249.82 481,207 -0.59(-0.23%)
Aug 12, 2022 248.27 250.41 246.88 250.40 917,349 +3.61(+1.46%)
Aug 11, 2022 247.66 248.83 246.67 246.79 830,214 -0.70(-0.28%)
Aug 10, 2022 247.31 249.40 244.70 247.50 776,815 +3.67(+1.50%)
Aug 09, 2022 242.09 245.59 240.79 243.83 902,176 +1.08(+0.44%)
Aug 08, 2022 243.63 244.52 238.60 242.75 1,042,671 -2.02(-0.82%)
Aug 05, 2022 237.72 245.99 233.35 244.77 1,744,573 +10.29(+4.39%)
Aug 04, 2022 233.20 235.34 231.76 234.48 965,417 +1.21(+0.52%)
Aug 03, 2022 232.68 234.81 231.56 233.26 637,644 +0.97(+0.42%)
Aug 02, 2022 232.39 233.79 229.11 232.30 668,555 +0.81(+0.35%)
Aug 01, 2022 231.65 233.80 230.99 231.48 910,428 -1.92(-0.82%)
Jul 29, 2022 232.21 234.40 231.19 233.40 828,751 +2.22(+0.96%)
Jul 28, 2022 226.46 232.12 225.55 231.18 969,371 +5.94(+2.64%)
Jul 27, 2022 220.01 225.49 218.53 225.24 615,244 +5.85(+2.67%)
Jul 26, 2022 217.68 219.57 217.22 219.39 565,006 +0.74(+0.34%)
Jul 25, 2022 216.36 218.94 214.72 218.65 600,889 +2.30(+1.06%)
Jul 22, 2022 217.66 218.06 215.46 216.35 395,638 -1.04(-0.48%)
Jul 21, 2022 212.22 217.43 212.22 217.39 499,960 +5.08(+2.39%)
Jul 20, 2022 213.37 214.41 212.00 212.31 643,638 -1.22(-0.57%)
Jul 19, 2022 209.88 213.88 209.27 213.53 562,001 +6.25(+3.02%)
Jul 18, 2022 210.55 210.55 206.59 207.28 447,786 -3.06(-1.46%)
Jul 15, 2022 208.06 210.41 206.77 210.34 513,801 +5.14(+2.50%)
Jul 14, 2022 202.80 205.91 202.13 205.21 437,700 -1.23(-0.60%)
Jul 13, 2022 200.37 208.03 200.10 206.44 579,796 +2.80(+1.37%)
Jul 12, 2022 208.85 210.75 202.83 203.64 742,458 -5.16(-2.47%)
Jul 11, 2022 208.64 211.97 208.28 208.81 660,816 -1.17(-0.56%)
Jul 08, 2022 212.75 213.23 209.91 209.98 599,379 -4.66(-2.17%)
Jul 07, 2022 212.22 215.83 211.88 214.64 732,118 +2.44(+1.15%)
Jul 06, 2022 208.73 212.75 207.97 212.20 784,647 +4.59(+2.21%)
Jul 05, 2022 202.06 207.61 200.79 207.61 754,863 +2.10(+1.02%)
Jul 01, 2022 204.07 205.89 202.09 205.51 515,641 +0.47(+0.23%)
Jun 30, 2022 202.80 206.47 202.40 205.04 770,366 -0.13(-0.06%)
Jun 29, 2022 205.31 205.48 202.28 205.17 495,890 -0.50(-0.24%)
Jun 28, 2022 212.68 213.82 205.62 205.67 483,133 -6.73(-3.17%)
Jun 27, 2022 212.46 213.70 209.20 212.40 612,106 -0.21(-0.10%)
Jun 24, 2022 208.28 212.78 208.28 212.60 985,360 +6.11(+2.96%)
Jun 23, 2022 205.94 208.18 205.51 206.49 644,160 +1.24(+0.61%)
Jun 22, 2022 201.12 207.34 199.65 205.25 963,208 +4.53(+2.26%)
Jun 21, 2022 200.03 202.25 199.53 200.72 1,152,933 +2.29(+1.15%)
Jun 17, 2022 193.44 200.22 193.22 198.43 1,999,029 +5.71(+2.96%)
Jun 16, 2022 194.56 195.37 190.93 192.72 865,881 -5.98(-3.01%)
Jun 15, 2022 200.99 202.03 195.96 198.69 709,970 -0.19(-0.10%)
Jun 14, 2022 198.37 201.08 196.93 198.89 913,342 +1.46(+0.74%)
Jun 13, 2022 199.23 200.27 196.45 197.43 925,868 -6.47(-3.17%)
Jun 10, 2022 205.34 206.28 202.08 203.90 589,247 -4.87(-2.33%)
Jun 09, 2022 212.01 213.28 208.77 208.77 638,809 -3.52(-1.66%)
Jun 08, 2022 214.79 215.28 211.94 212.29 426,538 -4.00(-1.85%)
Jun 07, 2022 213.54 216.40 212.30 216.30 519,305 +0.70(+0.33%)
Jun 06, 2022 221.33 222.07 214.53 215.59 589,223 -4.19(-1.91%)
Jun 03, 2022 216.48 221.09 215.49 219.78 1,057,759 +1.40(+0.64%)
Jun 02, 2022 211.56 218.63 210.40 218.38 647,346 +6.32(+2.98%)
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.