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

Motorola Solutions (NY: MSI )

347.70 -1.32 (-0.38%)
Streaming Delayed Price Updated: 10:05 AM EDT, Apr 26, 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 (%)
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 288.68 289.08 286.35 288.10 409,460 -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 279.22 281.18 278.05 281.14 685,788 +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 -1.73(-0.62%)
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%)
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.