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

Motorola Solutions (NY: MSI )

346.48 -2.54 (-0.73%)
Official Closing Price Updated: 7:00 PM 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 (%)
Jan 31, 2024 325.65 325.66 318.58 318.59 834,824 -8.00(-2.45%)
Jan 30, 2024 324.93 327.14 324.72 326.59 794,121 +0.77(+0.24%)
Jan 29, 2024 324.17 327.29 324.14 325.82 624,533 +0.65(+0.20%)
Jan 26, 2024 327.06 328.33 325.15 325.17 488,419 -2.48(-0.76%)
Jan 25, 2024 328.60 329.90 325.89 327.65 393,766 +0.24(+0.07%)
Jan 24, 2024 328.89 329.99 327.23 327.41 561,298 -1.12(-0.34%)
Jan 23, 2024 324.91 328.60 324.31 328.53 597,854 +4.47(+1.38%)
Jan 22, 2024 326.51 327.21 323.85 324.06 799,614 -1.29(-0.40%)
Jan 19, 2024 322.10 327.12 321.16 325.35 738,488 +5.30(+1.65%)
Jan 18, 2024 316.27 320.12 315.90 320.06 726,553 +3.93(+1.24%)
Jan 17, 2024 314.82 316.96 314.82 316.13 447,385 +1.38(+0.44%)
Jan 16, 2024 314.74 316.25 313.18 314.75 501,354 -0.66(-0.21%)
Jan 12, 2024 314.39 315.44 312.78 315.41 694,313 +2.02(+0.65%)
Jan 11, 2024 314.57 315.13 311.84 313.38 626,678 -0.76(-0.24%)
Jan 10, 2024 311.57 314.22 311.13 314.14 419,853 +3.02(+0.97%)
Jan 09, 2024 310.81 311.96 308.55 311.12 631,408 -0.85(-0.27%)
Jan 08, 2024 309.48 312.13 307.73 311.97 526,871 +3.69(+1.20%)
Jan 05, 2024 310.82 311.30 306.43 308.28 494,202 -2.58(-0.83%)
Jan 04, 2024 312.20 313.39 310.82 310.86 741,266 -0.25(-0.08%)
Jan 03, 2024 312.07 313.34 309.64 311.11 722,267 +0.36(+0.12%)
Jan 02, 2024 311.47 313.58 309.65 310.75 802,460 -1.45(-0.46%)
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%)
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.