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 (%)
Aug 31, 2023 282.19 282.19 279.78 281.03 822,914 +0.38(+0.13%)
Aug 30, 2023 279.90 282.32 279.33 280.65 399,240 +1.15(+0.41%)
Aug 29, 2023 278.81 280.46 277.98 279.50 571,742 +1.14(+0.41%)
Aug 28, 2023 276.37 279.15 276.09 278.36 434,526 +2.08(+0.75%)
Aug 25, 2023 274.31 277.58 274.31 276.28 460,886 +3.15(+1.15%)
Aug 24, 2023 275.89 277.41 273.01 273.13 442,769 -2.17(-0.79%)
Aug 23, 2023 274.26 275.66 273.16 275.30 630,382 +1.88(+0.69%)
Aug 22, 2023 275.64 276.38 273.07 273.42 771,609 -1.26(-0.46%)
Aug 21, 2023 275.43 276.74 273.62 274.68 481,037 -0.51(-0.19%)
Aug 18, 2023 273.71 277.17 273.56 275.19 1,321,916 +0.22(+0.08%)
Aug 17, 2023 280.79 281.93 274.74 274.97 856,296 -4.14(-1.48%)
Aug 16, 2023 278.55 281.60 278.47 279.12 805,829 +0.35(+0.12%)
Aug 15, 2023 282.28 283.08 278.62 278.77 476,332 -3.72(-1.32%)
Aug 14, 2023 284.00 285.58 281.87 282.49 657,373 -0.91(-0.32%)
Aug 11, 2023 279.47 283.64 279.47 283.40 651,303 +3.94(+1.41%)
Aug 10, 2023 279.39 281.40 278.02 279.46 846,174 +0.76(+0.27%)
Aug 09, 2023 275.14 281.14 274.77 278.70 1,095,225 +3.39(+1.23%)
Aug 08, 2023 277.57 281.06 275.09 275.31 754,241 -2.59(-0.93%)
Aug 07, 2023 277.64 280.34 274.45 277.90 903,514 +1.55(+0.56%)
Aug 04, 2023 290.50 291.46 275.97 276.35 1,319,679 -8.78(-3.08%)
Aug 03, 2023 282.31 286.92 280.86 285.13 806,595 +0.06(+0.02%)
Aug 02, 2023 284.58 286.65 282.77 285.07 657,036 -0.48(-0.17%)
Aug 01, 2023 286.20 288.39 284.21 285.55 890,706 +1.49(+0.52%)
Jul 31, 2023 288.07 288.07 280.46 284.06 1,816,815 -4.38(-1.52%)
Jul 28, 2023 289.21 292.16 288.16 288.44 907,163 -0.63(-0.22%)
Jul 27, 2023 293.39 294.16 288.90 289.07 780,643 -3.68(-1.26%)
Jul 26, 2023 294.37 295.00 290.79 292.75 614,096 -2.54(-0.86%)
Jul 25, 2023 292.51 295.49 291.94 295.29 368,903 +2.38(+0.81%)
Jul 24, 2023 294.03 294.13 291.72 292.91 365,877 -0.62(-0.21%)
Jul 21, 2023 293.98 295.71 293.27 293.54 535,786 +0.67(+0.23%)
Jul 20, 2023 289.14 293.17 288.24 292.86 616,773 +3.52(+1.22%)
Jul 19, 2023 288.87 290.55 286.42 289.34 456,519 +1.24(+0.43%)
Jul 18, 2023 288.68 289.08 286.41 288.10 409,460 -0.77(-0.27%)
Jul 17, 2023 287.79 289.79 287.55 288.88 549,737 +0.43(+0.15%)
Jul 14, 2023 287.22 289.54 286.59 288.45 603,983 -1.09(-0.38%)
Jul 13, 2023 293.08 294.64 289.30 289.54 650,183 -2.68(-0.92%)
Jul 12, 2023 293.60 295.44 291.53 292.22 756,548 -1.43(-0.49%)
Jul 11, 2023 292.84 294.55 291.93 293.64 671,477 +1.32(+0.45%)
Jul 10, 2023 289.74 293.56 289.74 292.33 517,349 +3.07(+1.06%)
Jul 07, 2023 290.49 291.59 289.06 289.25 660,546 -3.72(-1.27%)
Jul 06, 2023 288.45 293.67 287.29 292.97 819,060 +2.85(+0.98%)
Jul 05, 2023 288.71 290.40 286.55 290.12 954,359 -0.02(-0.01%)
Jul 03, 2023 288.28 290.14 286.74 290.14 331,331 -0.51(-0.18%)
Jun 30, 2023 288.13 291.71 286.82 290.65 883,070 +4.65(+1.63%)
Jun 29, 2023 282.00 286.37 281.81 286.00 543,951 +5.00(+1.78%)
Jun 28, 2023 279.59 282.51 278.71 281.00 446,549 -0.34(-0.12%)
Jun 27, 2023 278.77 282.48 278.41 281.33 553,974 +3.46(+1.24%)
Jun 26, 2023 277.41 280.25 277.03 277.88 530,827 +1.76(+0.64%)
Jun 23, 2023 279.34 279.93 273.92 276.11 4,854,405 -5.02(-1.79%)
Jun 22, 2023 279.22 281.18 278.00 281.14 685,788 +2.50(+0.90%)
Jun 21, 2023 276.39 280.11 274.31 278.64 935,840 +2.03(+0.73%)
Jun 20, 2023 277.44 278.15 275.04 276.61 751,660 -1.13(-0.41%)
Jun 16, 2023 280.46 282.15 277.05 277.74 1,314,870 -2.00(-0.72%)
Jun 15, 2023 275.49 280.13 274.95 279.74 897,466 +3.93(+1.42%)
Jun 14, 2023 276.61 277.90 274.13 275.81 1,387,795 -0.79(-0.29%)
Jun 13, 2023 277.99 278.77 274.87 276.61 703,728 -1.29(-0.47%)
Jun 12, 2023 275.07 277.93 273.65 277.90 745,840 +3.27(+1.19%)
Jun 09, 2023 276.59 276.72 273.41 274.63 724,993 -1.20(-0.44%)
Jun 08, 2023 276.93 277.23 274.86 275.84 1,208,182 -1.63(-0.59%)
Jun 07, 2023 274.89 277.75 274.76 277.47 658,252 +2.58(+0.94%)
Jun 06, 2023 279.29 279.99 272.55 274.89 994,168 -4.94(-1.77%)
Jun 05, 2023 281.58 283.07 279.65 279.83 707,286 +0.51(+0.18%)
Jun 02, 2023 278.09 280.59 277.50 279.31 1,378,132 +0.50(+0.18%)
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.