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

Motorola Solutions (NY: MSI )

376.71 -2.64 (-0.70%)
Official Closing Price Updated: 7:00 PM EDT, Jun 13, 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 (%)
May 31, 2024 359.33 364.21 355.84 363.96 1,178,031 +5.21(+1.45%)
May 30, 2024 356.10 360.15 355.97 358.75 699,447 +2.57(+0.72%)
May 29, 2024 357.51 359.42 356.12 356.18 586,355 -2.77(-0.77%)
May 28, 2024 362.63 363.74 357.58 358.95 604,434 -4.70(-1.29%)
May 24, 2024 363.31 364.87 362.46 363.65 519,859 +1.25(+0.34%)
May 23, 2024 368.88 368.88 361.61 362.40 585,940 -7.70(-2.08%)
May 22, 2024 369.04 371.04 368.25 370.11 411,334 +1.33(+0.36%)
May 21, 2024 367.78 369.66 366.93 368.78 608,793 +1.31(+0.36%)
May 20, 2024 365.98 367.50 365.74 367.47 291,757 +0.63(+0.17%)
May 17, 2024 368.63 368.63 365.26 366.84 425,035 +1.39(+0.38%)
May 16, 2024 365.12 366.85 364.12 365.46 454,515 +1.38(+0.38%)
May 15, 2024 360.02 365.89 360.02 364.08 545,306 +3.97(+1.10%)
May 14, 2024 358.72 362.05 357.91 360.11 977,977 +3.04(+0.85%)
May 13, 2024 362.26 363.52 355.37 357.07 1,067,260 -4.84(-1.34%)
May 10, 2024 360.23 363.12 359.51 361.91 612,817 +2.73(+0.76%)
May 09, 2024 357.54 359.64 357.15 359.17 527,529 +1.09(+0.30%)
May 08, 2024 358.87 360.74 357.31 358.09 767,039 +0.85(+0.24%)
May 07, 2024 352.75 357.27 350.44 357.24 803,178 +8.51(+2.44%)
May 06, 2024 354.34 354.34 344.37 348.73 1,132,336 -4.05(-1.15%)
May 03, 2024 351.21 355.24 346.49 352.78 1,154,478 +17.41(+5.19%)
May 02, 2024 335.93 336.13 332.11 335.37 1,381,054 +0.24(+0.07%)
May 01, 2024 337.16 339.19 334.80 335.13 1,102,503 -3.14(-0.93%)
Apr 30, 2024 345.80 346.17 337.65 338.27 1,224,007 -8.52(-2.46%)
Apr 29, 2024 346.11 348.17 344.84 346.79 565,290 +1.21(+0.35%)
Apr 26, 2024 347.61 348.37 345.33 345.58 597,019 -2.53(-0.73%)
Apr 25, 2024 344.30 348.77 342.12 348.11 928,575 +3.90(+1.13%)
Apr 24, 2024 343.62 346.00 342.96 344.21 618,438 -0.44(-0.13%)
Apr 23, 2024 345.07 349.18 344.02 344.65 743,797 +0.32(+0.09%)
Apr 22, 2024 340.53 346.95 338.88 344.33 1,029,553 +5.57(+1.64%)
Apr 19, 2024 340.18 340.18 336.28 338.77 1,396,585 +0.19(+0.06%)
Apr 18, 2024 340.89 341.70 336.44 338.58 494,969 -1.05(-0.31%)
Apr 17, 2024 341.31 342.28 338.33 339.62 541,768 +0.40(+0.12%)
Apr 16, 2024 339.06 340.70 337.34 339.23 531,645 +1.53(+0.45%)
Apr 15, 2024 346.73 346.73 337.50 337.70 780,013 -5.22(-1.52%)
Apr 12, 2024 344.87 346.65 342.56 342.92 414,923 -4.92(-1.41%)
Apr 11, 2024 347.84 350.70 347.71 347.83 412,421 +1.29(+0.37%)
Apr 10, 2024 349.18 349.18 345.13 346.55 571,460 -5.50(-1.56%)
Apr 09, 2024 351.54 352.24 347.17 352.04 405,325 +0.93(+0.26%)
Apr 08, 2024 351.07 353.22 349.25 351.11 394,739 -0.27(-0.08%)
Apr 05, 2024 348.03 351.72 347.24 351.38 423,062 +4.36(+1.26%)
Apr 04, 2024 352.34 354.40 346.85 347.02 708,266 -2.41(-0.69%)
Apr 03, 2024 350.87 353.22 349.21 349.44 721,796 -1.71(-0.49%)
Apr 02, 2024 351.75 353.28 349.11 351.15 530,732 -1.52(-0.43%)
Apr 01, 2024 352.89 353.51 350.52 352.67 493,493 -1.39(-0.39%)
Mar 28, 2024 353.03 354.46 354.25 354.06 707,233 +1.57(+0.44%)
Mar 27, 2024 349.59 352.61 348.03 352.49 538,930 +5.78(+1.67%)
Mar 26, 2024 346.80 349.19 346.12 346.71 452,954 -0.31(-0.09%)
Mar 25, 2024 346.48 348.22 346.06 347.01 412,148 -0.64(-0.18%)
Mar 22, 2024 349.09 350.42 347.58 347.65 375,378 -0.61(-0.17%)
Mar 21, 2024 345.64 348.83 344.35 348.26 458,311 +3.13(+0.91%)
Mar 20, 2024 345.60 346.31 343.53 345.13 688,242 +0.23(+0.07%)
Mar 19, 2024 340.63 346.23 340.12 344.90 758,881 +5.75(+1.70%)
Mar 18, 2024 344.11 346.18 338.94 339.14 751,567 -4.15(-1.21%)
Mar 15, 2024 339.06 343.77 338.16 343.30 1,234,356 +1.50(+0.44%)
Mar 14, 2024 343.64 343.73 339.78 341.80 801,640 -0.01(-0.00%)
Mar 13, 2024 339.14 342.97 337.56 341.81 880,605 +3.24(+0.96%)
Mar 12, 2024 336.77 338.94 334.24 338.57 648,569 +2.38(+0.71%)
Mar 11, 2024 330.17 336.28 327.90 336.19 494,556 +2.61(+0.78%)
Mar 08, 2024 332.05 335.54 330.55 333.58 625,759 +1.20(+0.36%)
Mar 07, 2024 336.41 336.45 332.17 332.38 532,087 -3.31(-0.99%)
Mar 06, 2024 333.14 337.78 332.18 335.69 776,194 +5.69(+1.72%)
Mar 05, 2024 333.49 333.85 327.87 330.00 577,653 -3.94(-1.18%)
Mar 04, 2024 333.23 333.97 331.02 333.94 510,314 +0.21(+0.06%)
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.