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 (%)
Apr 28, 2023 289.06 290.11 285.30 287.90 902,957 -2.22(-0.77%)
Apr 27, 2023 285.39 290.27 283.96 290.12 851,314 +5.89(+2.07%)
Apr 26, 2023 283.41 285.73 283.20 284.23 643,187 -1.59(-0.56%)
Apr 25, 2023 290.09 290.09 285.52 285.82 571,589 -4.05(-1.40%)
Apr 24, 2023 289.48 291.00 287.94 289.87 507,865 +0.64(+0.22%)
Apr 21, 2023 286.25 289.46 285.38 289.23 622,767 +4.97(+1.75%)
Apr 20, 2023 284.24 285.29 282.63 284.26 606,894 -1.14(-0.40%)
Apr 19, 2023 286.21 286.30 283.99 285.40 519,368 -1.61(-0.56%)
Apr 18, 2023 288.72 289.79 285.55 287.01 570,593 -0.42(-0.14%)
Apr 17, 2023 287.89 288.78 285.98 287.42 664,519 -0.53(-0.19%)
Apr 14, 2023 286.44 288.64 285.50 287.95 981,256 +2.03(+0.71%)
Apr 13, 2023 283.76 286.26 282.32 285.92 764,879 +3.64(+1.29%)
Apr 12, 2023 281.30 283.96 279.77 282.28 647,077 +2.19(+0.78%)
Apr 11, 2023 279.60 281.31 279.16 280.09 632,671 -0.12(-0.04%)
Apr 10, 2023 279.60 280.53 278.04 280.21 598,068 +0.16(+0.06%)
Apr 06, 2023 280.54 281.14 278.55 280.05 805,010 -2.65(-0.94%)
Apr 05, 2023 282.57 282.77 279.68 282.70 1,056,070 +0.24(+0.08%)
Apr 04, 2023 282.77 282.77 278.87 282.46 658,050 +0.46(+0.16%)
Apr 03, 2023 280.40 282.77 280.33 282.00 680,744 -0.69(-0.24%)
Mar 31, 2023 279.75 282.80 279.29 282.69 739,493 +4.43(+1.59%)
Mar 30, 2023 276.63 278.77 275.60 278.26 836,022 +4.78(+1.75%)
Mar 29, 2023 271.93 274.29 271.22 273.48 505,013 +3.88(+1.44%)
Mar 28, 2023 270.90 271.84 269.03 269.60 566,529 -1.30(-0.48%)
Mar 27, 2023 270.23 272.51 269.77 270.90 527,570 +2.49(+0.93%)
Mar 24, 2023 264.94 268.67 262.75 268.41 632,935 +3.48(+1.31%)
Mar 23, 2023 264.45 268.98 262.81 264.94 608,832 +0.61(+0.23%)
Mar 22, 2023 267.74 269.83 264.13 264.32 469,264 -4.07(-1.52%)
Mar 21, 2023 267.57 269.75 265.68 268.39 790,996 +3.51(+1.32%)
Mar 20, 2023 261.81 267.05 261.76 264.89 761,587 +3.82(+1.46%)
Mar 17, 2023 265.68 266.26 258.99 261.06 1,493,701 -4.29(-1.62%)
Mar 16, 2023 258.17 266.04 257.72 265.35 964,190 +9.74(+3.81%)
Mar 15, 2023 260.00 260.33 252.77 255.61 1,042,739 -7.44(-2.83%)
Mar 14, 2023 260.12 264.15 258.54 263.05 901,584 +5.91(+2.30%)
Mar 13, 2023 255.27 260.29 253.93 257.14 1,022,754 -0.32(-0.13%)
Mar 10, 2023 260.89 261.48 256.74 257.46 554,792 -3.64(-1.40%)
Mar 09, 2023 264.62 266.85 260.92 261.11 558,750 -2.37(-0.90%)
Mar 08, 2023 262.76 264.13 261.58 263.48 502,264 +1.61(+0.61%)
Mar 07, 2023 265.08 265.57 259.96 261.88 717,828 -2.01(-0.76%)
Mar 06, 2023 263.74 265.60 262.95 263.88 506,330 +1.42(+0.54%)
Mar 03, 2023 260.85 262.51 260.06 262.47 503,133 +2.95(+1.14%)
Mar 02, 2023 258.70 260.44 257.25 259.51 442,844 +0.21(+0.08%)
Mar 01, 2023 257.21 259.52 256.68 259.31 552,884 +0.53(+0.21%)
Feb 28, 2023 258.63 260.95 258.23 258.77 757,608 -0.13(-0.05%)
Feb 27, 2023 260.41 261.02 257.62 258.90 570,367 +1.12(+0.44%)
Feb 24, 2023 257.89 259.29 255.77 257.78 853,544 -2.17(-0.83%)
Feb 23, 2023 261.62 262.02 258.10 259.95 865,677 -0.11(-0.04%)
Feb 22, 2023 264.44 264.85 258.76 260.06 831,083 -4.24(-1.61%)
Feb 21, 2023 264.87 265.14 262.06 264.30 686,811 -0.98(-0.37%)
Feb 17, 2023 263.43 267.03 261.42 265.28 797,822 +2.03(+0.77%)
Feb 16, 2023 265.96 266.98 262.30 263.25 606,245 -4.58(-1.71%)
Feb 15, 2023 264.96 267.83 264.92 267.83 730,470 +1.57(+0.59%)
Feb 14, 2023 266.69 267.95 264.13 266.27 701,104 -1.13(-0.42%)
Feb 13, 2023 267.82 269.60 264.50 267.40 1,008,988 +0.05(+0.02%)
Feb 10, 2023 260.48 268.81 258.20 267.35 1,419,783 +14.15(+5.59%)
Feb 09, 2023 255.52 257.61 253.18 253.20 830,087 -0.84(-0.33%)
Feb 08, 2023 252.67 256.03 251.35 254.04 643,414 +0.20(+0.08%)
Feb 07, 2023 251.80 254.93 247.39 253.84 790,611 -0.43(-0.17%)
Feb 06, 2023 251.62 255.57 251.03 254.28 629,636 +1.77(+0.70%)
Feb 03, 2023 251.37 254.41 250.47 252.50 597,933 +0.51(+0.20%)
Feb 02, 2023 256.54 257.01 250.43 251.99 870,171 -3.79(-1.48%)
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.