Skip to main content

Motorola Solutions (NY: MSI )

354.98 +1.57 (+0.44%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
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.