Skip to main content

Motorola Solutions (NY: MSI )

354.70 +1.29 (+0.37%)
Streaming Delayed Price Updated: 3:19 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2023 310.61 313.00 310.50 312.20 500,551 +2.01(+0.65%)
Dec 28, 2023 310.69 311.09 309.64 310.18 312,597 +0.65(+0.21%)
Dec 27, 2023 308.29 310.24 308.29 309.54 416,312 +0.42(+0.14%)
Dec 26, 2023 307.30 310.06 307.30 309.12 378,522 +0.15(+0.05%)
Dec 22, 2023 311.12 311.52 307.80 308.97 331,696 -0.70(-0.23%)
Dec 21, 2023 307.53 310.06 306.21 309.66 486,298 +1.16(+0.37%)
Dec 20, 2023 311.06 312.81 307.94 308.51 698,697 -3.57(-1.14%)
Dec 19, 2023 315.38 315.41 310.48 312.08 1,022,168 -1.98(-0.63%)
Dec 18, 2023 310.75 314.14 310.75 314.06 851,067 +4.45(+1.44%)
Dec 15, 2023 310.01 314.15 307.32 309.62 2,133,746 -5.30(-1.68%)
Dec 14, 2023 325.07 325.07 313.73 314.92 1,379,075 -10.11(-3.11%)
Dec 13, 2023 327.88 327.88 323.31 325.03 787,823 -2.01(-0.61%)
Dec 12, 2023 326.08 327.90 324.82 327.04 467,162 +2.53(+0.78%)
Dec 11, 2023 324.10 325.79 322.98 324.50 515,810 +1.88(+0.58%)
Dec 08, 2023 322.11 323.28 320.68 322.62 876,558 +1.15(+0.36%)
Dec 07, 2023 321.56 323.49 320.34 321.47 539,423 +0.88(+0.28%)
Dec 06, 2023 323.38 323.38 319.84 320.59 560,757 -2.08(-0.64%)
Dec 05, 2023 321.77 323.06 319.74 322.66 549,267 +0.89(+0.28%)
Dec 04, 2023 321.13 322.56 318.98 321.77 790,822 -1.65(-0.51%)
Dec 01, 2023 321.77 323.99 320.68 323.42 712,515 +2.44(+0.76%)
Nov 30, 2023 316.65 321.09 315.74 320.98 1,325,083 +3.81(+1.20%)
Nov 29, 2023 318.55 319.61 316.78 317.18 657,082 +0.58(+0.18%)
Nov 28, 2023 319.14 319.54 315.89 316.60 638,355 -2.20(-0.69%)
Nov 27, 2023 319.02 319.24 316.72 318.80 602,733 -0.17(-0.05%)
Nov 24, 2023 318.13 318.97 316.15 318.97 277,529 +1.31(+0.41%)
Nov 22, 2023 319.88 320.65 316.88 317.65 444,117 -0.47(-0.15%)
Nov 21, 2023 318.22 318.99 316.49 318.12 428,948 +0.56(+0.18%)
Nov 20, 2023 316.14 318.26 313.71 317.56 622,938 +1.17(+0.37%)
Nov 17, 2023 318.13 318.13 315.19 316.39 699,003 +0.98(+0.31%)
Nov 16, 2023 310.67 315.49 310.40 315.41 656,478 +3.12(+1.00%)
Nov 15, 2023 310.68 314.08 310.08 312.29 968,295 +1.85(+0.60%)
Nov 14, 2023 308.41 311.10 305.79 310.44 613,031 +2.60(+0.85%)
Nov 13, 2023 309.18 310.73 306.77 307.83 467,751 -1.37(-0.44%)
Nov 10, 2023 307.08 309.30 303.95 309.20 646,226 +2.21(+0.72%)
Nov 09, 2023 307.42 309.71 305.03 307.00 864,576 -0.39(-0.13%)
Nov 08, 2023 305.06 308.77 304.57 307.38 1,069,270 +4.19(+1.38%)
Nov 07, 2023 304.25 306.36 302.35 303.20 893,829 +0.40(+0.13%)
Nov 06, 2023 297.25 303.34 296.88 302.80 1,385,424 +5.13(+1.72%)
Nov 03, 2023 292.28 297.69 288.31 297.67 1,314,732 +18.14(+6.49%)
Nov 02, 2023 278.60 280.16 274.83 279.53 1,024,867 +0.67(+0.24%)
Nov 01, 2023 276.93 281.98 276.00 278.86 900,565 +2.03(+0.73%)
Oct 31, 2023 276.39 278.37 274.58 276.83 621,872 +2.23(+0.81%)
Oct 30, 2023 272.05 275.52 270.79 274.61 461,098 +3.81(+1.41%)
Oct 27, 2023 272.41 274.94 270.14 270.80 577,627 -2.44(-0.89%)
Oct 26, 2023 277.95 278.43 271.81 273.24 727,755 -5.64(-2.02%)
Oct 25, 2023 280.40 282.61 278.69 278.87 411,673 -0.92(-0.33%)
Oct 24, 2023 278.60 281.51 277.34 279.80 477,288 +2.00(+0.72%)
Oct 23, 2023 278.77 280.98 277.21 277.80 610,883 -1.81(-0.65%)
Oct 20, 2023 281.56 283.79 279.50 279.61 942,111 -0.69(-0.24%)
Oct 19, 2023 284.80 286.07 279.81 280.29 597,934 -6.24(-2.18%)
Oct 18, 2023 287.53 289.94 285.87 286.54 445,670 -1.62(-0.56%)
Oct 17, 2023 289.48 289.66 286.46 288.16 617,681 -3.45(-1.18%)
Oct 16, 2023 288.58 293.20 288.58 291.61 843,744 +5.14(+1.79%)
Oct 13, 2023 287.29 288.20 283.94 286.47 466,441 -0.13(-0.05%)
Oct 12, 2023 286.94 289.46 285.30 286.60 453,556 +0.68(+0.24%)
Oct 11, 2023 283.68 286.00 282.56 285.92 443,301 +2.54(+0.89%)
Oct 10, 2023 284.51 285.96 282.18 283.38 587,073 -1.25(-0.44%)
Oct 09, 2023 278.12 285.36 278.02 284.64 673,413 +10.11(+3.68%)
Oct 06, 2023 270.56 275.98 269.52 274.53 445,248 +2.89(+1.07%)
Oct 05, 2023 272.12 273.69 271.41 271.63 462,126 -0.99(-0.36%)
Oct 04, 2023 270.31 273.23 270.20 272.63 561,642 +2.72(+1.01%)
Oct 03, 2023 270.70 272.26 268.07 269.90 529,968 -1.42(-0.52%)
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.