Indicators

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	215.75	216.75	207.76	208.23	1,138,348	-9.23(-4.24%)
Apr 28, 2022	212.44	218.52	211.45	217.46	748,666	+6.84(+3.25%)
Apr 27, 2022	214.18	214.89	210.09	210.62	1,422,717	-3.11(-1.45%)
Apr 26, 2022	219.40	220.20	213.53	213.72	861,159	-5.57(-2.54%)
Apr 25, 2022	218.48	219.36	214.38	219.30	789,026	+0.12(+0.05%)
Apr 22, 2022	226.20	227.29	218.82	219.18	748,807	-7.80(-3.43%)
Apr 21, 2022	231.77	233.26	226.45	226.98	644,732	-3.95(-1.71%)
Apr 20, 2022	230.37	232.93	229.12	230.92	524,076	+2.69(+1.18%)
Apr 19, 2022	224.09	228.76	224.03	228.23	435,704	+4.14(+1.85%)
Apr 18, 2022	225.61	227.96	223.05	224.09	472,728	-3.14(-1.38%)
Apr 14, 2022	230.48	231.44	227.09	227.23	590,517	-2.98(-1.30%)
Apr 13, 2022	226.79	230.41	226.39	230.21	756,485	+3.78(+1.67%)
Apr 12, 2022	227.85	230.81	225.57	226.43	552,206	-0.95(-0.42%)
Apr 11, 2022	231.70	231.85	226.91	227.38	561,019	-5.95(-2.55%)
Apr 08, 2022	235.30	235.73	232.93	233.34	540,354	-1.78(-0.76%)
Apr 07, 2022	232.81	236.57	232.35	235.12	635,814	+2.15(+0.92%)
Apr 06, 2022	228.78	234.19	228.78	232.97	771,787	+1.57(+0.68%)
Apr 05, 2022	232.34	235.08	230.83	231.40	685,934	-2.36(-1.01%)
Apr 04, 2022	231.92	233.98	231.44	233.76	542,272	+1.71(+0.73%)

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.