Skip to main content

Motorola Solutions (NY: MSI )

375.41 -0.32 (-0.09%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2021 228.55 229.93 224.30 224.30 655,316 -3.22(-1.42%)
Sep 29, 2021 226.31 228.96 226.03 227.53 610,239 +1.92(+0.85%)
Sep 28, 2021 229.28 229.28 225.25 225.60 742,259 -5.01(-2.17%)
Sep 27, 2021 232.43 232.62 230.08 230.62 486,268 -1.84(-0.79%)
Sep 24, 2021 231.36 233.52 230.86 232.46 659,171 +0.54(+0.23%)
Sep 23, 2021 231.80 234.68 231.74 231.92 461,150 +1.02(+0.44%)
Sep 22, 2021 229.25 232.64 228.65 230.90 929,507 +3.50(+1.54%)
Sep 21, 2021 227.68 228.53 225.27 227.40 760,654 +1.24(+0.55%)
Sep 20, 2021 226.41 227.82 224.20 226.16 695,708 -3.06(-1.34%)
Sep 17, 2021 232.37 234.04 228.39 229.22 1,510,849 -4.73(-2.02%)
Sep 16, 2021 236.37 236.52 232.90 233.96 474,550 -1.59(-0.68%)
Sep 15, 2021 232.53 236.25 231.14 235.55 1,160,620 +3.05(+1.31%)
Sep 14, 2021 233.69 233.77 230.62 232.50 831,918 -0.22(-0.10%)
Sep 13, 2021 234.89 235.41 231.50 232.72 877,899 -0.90(-0.38%)
Sep 10, 2021 236.35 236.35 233.43 233.62 648,891 -1.27(-0.54%)
Sep 09, 2021 237.53 237.74 234.61 234.89 1,004,811 -2.35(-0.99%)
Sep 08, 2021 235.90 237.62 235.53 237.24 419,176 +1.51(+0.64%)
Sep 07, 2021 235.01 236.56 234.14 235.72 687,501 +0.02(+0.01%)
Sep 03, 2021 236.34 237.22 235.44 235.70 579,994 -1.14(-0.48%)
Sep 02, 2021 235.30 236.93 233.82 236.84 574,487 +2.47(+1.06%)
Sep 01, 2021 235.09 235.10 233.41 234.37 644,242 -0.73(-0.31%)
Aug 31, 2021 235.75 235.75 233.35 235.10 1,113,279 -0.33(-0.14%)
Aug 30, 2021 233.93 235.64 233.75 235.43 396,812 +1.69(+0.72%)
Aug 27, 2021 234.95 235.41 233.01 233.74 777,786 -0.23(-0.10%)
Aug 26, 2021 232.70 234.40 231.44 233.97 500,215 +1.66(+0.71%)
Aug 25, 2021 230.94 233.52 230.42 232.31 908,082 +2.13(+0.92%)
Aug 24, 2021 230.07 231.29 229.28 230.19 607,659 +0.09(+0.04%)
Aug 23, 2021 231.72 232.18 229.58 230.10 725,444 -0.93(-0.40%)
Aug 20, 2021 228.40 231.05 227.59 231.03 1,255,927 +2.49(+1.09%)
Aug 19, 2021 223.17 230.04 223.14 228.54 908,098 +3.37(+1.50%)
Aug 18, 2021 225.32 226.86 224.12 225.17 674,897 -0.48(-0.21%)
Aug 17, 2021 225.16 226.08 224.50 225.65 600,887 -0.47(-0.21%)
Aug 16, 2021 223.86 226.25 223.11 226.13 601,397 +1.80(+0.80%)
Aug 13, 2021 222.74 224.40 222.20 224.33 640,478 +2.40(+1.08%)
Aug 12, 2021 218.71 221.96 218.28 221.93 885,399 +3.26(+1.49%)
Aug 11, 2021 222.05 222.05 218.31 218.66 578,633 -2.47(-1.12%)
Aug 10, 2021 219.74 221.82 219.74 221.14 629,317 +1.49(+0.68%)
Aug 09, 2021 219.98 222.57 219.37 219.65 747,475 -0.34(-0.15%)
Aug 06, 2021 216.85 223.23 215.84 219.98 1,301,070 +6.02(+2.81%)
Aug 05, 2021 214.64 215.46 212.58 213.97 631,180 -0.48(-0.22%)
Aug 04, 2021 216.59 216.59 213.73 214.45 706,880 -2.14(-0.99%)
Aug 03, 2021 215.93 216.88 214.66 216.59 434,905 +1.02(+0.47%)
Aug 02, 2021 216.46 217.96 215.35 215.56 591,111 +0.01(+0.00%)
Jul 30, 2021 214.92 216.09 214.92 215.56 681,590 +0.14(+0.06%)
Jul 29, 2021 215.62 216.40 214.83 215.42 547,199 +2.21(+1.04%)
Jul 28, 2021 213.61 214.14 212.36 213.21 572,913 -0.16(-0.08%)
Jul 27, 2021 213.13 214.26 211.36 213.37 522,821 -0.98(-0.46%)
Jul 26, 2021 213.07 214.51 212.49 214.35 468,583 +0.93(+0.44%)
Jul 23, 2021 213.25 213.99 211.68 213.42 471,427 +1.52(+0.72%)
Jul 22, 2021 210.49 211.93 209.41 211.90 435,636 +0.67(+0.32%)
Jul 21, 2021 211.22 211.47 209.51 211.22 504,746 +0.81(+0.38%)
Jul 20, 2021 209.68 211.34 208.97 210.41 755,833 +1.91(+0.91%)
Jul 19, 2021 209.11 210.52 207.25 208.51 601,175 -3.26(-1.54%)
Jul 16, 2021 214.21 215.28 211.59 211.77 605,856 -2.54(-1.19%)
Jul 15, 2021 214.27 215.59 213.23 214.31 457,876 -0.27(-0.13%)
Jul 14, 2021 215.14 216.25 214.18 214.58 498,514 +0.68(+0.32%)
Jul 13, 2021 215.42 215.82 213.40 213.90 408,279 -0.99(-0.46%)
Jul 12, 2021 216.20 216.60 214.44 214.89 443,969 -1.24(-0.57%)
Jul 09, 2021 215.62 216.41 213.30 216.13 532,963 +2.13(+0.99%)
Jul 08, 2021 212.29 215.85 212.26 214.01 729,465 -2.06(-0.95%)
Jul 07, 2021 214.94 216.38 212.95 216.07 477,096 +1.39(+0.65%)
Jul 06, 2021 213.84 215.04 211.77 214.68 784,201 +1.92(+0.90%)
Jul 02, 2021 211.40 213.86 210.68 212.76 668,083 +2.20(+1.04%)
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.