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

Motorola Solutions (NY: MSI )

322.47 -2.09 (-0.64%)
Official Closing Price Updated: 7:00 PM EST, Dec 6, 2023 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 (%)
Dec 06, 2023 325.28 325.28 321.72 322.47 557,482 -2.09(-0.64%)
Dec 05, 2023 323.66 324.95 321.62 324.56 546,059 +0.90(+0.28%)
Dec 04, 2023 323.02 324.46 320.85 323.66 786,204 -1.66(-0.51%)
Dec 01, 2023 323.66 325.89 322.56 325.32 708,354 +2.45(+0.76%)
Nov 30, 2023 318.51 322.98 317.59 322.87 1,317,344 +3.83(+1.20%)
Nov 29, 2023 320.42 321.49 318.64 319.04 653,245 +0.58(+0.18%)
Nov 28, 2023 321.02 321.42 317.75 318.46 634,627 -2.21(-0.69%)
Nov 27, 2023 320.89 321.11 318.58 320.67 599,213 -0.17(-0.05%)
Nov 24, 2023 320.00 320.84 318.00 320.84 275,909 +1.32(+0.41%)
Nov 22, 2023 321.76 322.53 318.74 319.52 441,524 -0.47(-0.15%)
Nov 21, 2023 320.09 320.86 318.35 319.99 426,443 +0.56(+0.18%)
Nov 20, 2023 318.00 320.13 315.55 319.43 619,300 +1.18(+0.37%)
Nov 17, 2023 320.00 320.00 317.04 318.25 694,921 +0.99(+0.31%)
Nov 16, 2023 312.49 317.34 312.22 317.26 652,644 +3.14(+1.00%)
Nov 15, 2023 312.50 315.93 311.90 314.12 962,640 +1.86(+0.60%)
Nov 14, 2023 310.22 312.93 307.59 312.26 609,451 +2.62(+0.85%)
Nov 13, 2023 311.00 312.55 308.57 309.64 465,020 -1.38(-0.44%)
Nov 10, 2023 308.88 311.12 305.74 311.02 642,452 +2.22(+0.72%)
Nov 09, 2023 309.23 311.53 306.82 308.80 859,527 -0.39(-0.13%)
Nov 08, 2023 306.85 310.58 306.36 309.19 1,063,025 +4.21(+1.38%)
Nov 07, 2023 306.04 308.16 304.13 304.98 888,609 +0.40(+0.13%)
Nov 06, 2023 299.00 305.12 298.62 304.58 1,377,333 +5.16(+1.72%)
Nov 03, 2023 294.00 299.44 290.00 299.42 1,307,054 +18.25(+6.49%)
Nov 02, 2023 280.24 281.81 276.45 281.17 1,018,882 +0.67(+0.24%)
Nov 01, 2023 278.56 283.64 277.62 280.50 895,306 +2.04(+0.73%)
Oct 31, 2023 278.01 280.00 276.19 278.46 618,240 +2.24(+0.81%)
Oct 30, 2023 273.65 277.14 272.38 276.22 458,405 +3.83(+1.41%)
Oct 27, 2023 274.01 276.56 271.73 272.39 574,254 -2.45(-0.89%)
Oct 26, 2023 279.58 280.07 273.41 274.84 723,505 -5.67(-2.02%)
Oct 25, 2023 282.05 284.26 280.33 280.51 409,269 -0.93(-0.33%)
Oct 24, 2023 280.24 283.16 278.97 281.44 474,501 +2.01(+0.72%)
Oct 23, 2023 280.41 282.63 278.84 279.43 607,316 -1.82(-0.65%)
Oct 20, 2023 283.21 285.46 281.14 281.25 936,609 -0.69(-0.24%)
Oct 19, 2023 286.47 287.75 281.45 281.94 594,442 -6.28(-2.18%)
Oct 18, 2023 289.22 291.64 287.55 288.22 443,068 -1.63(-0.56%)
Oct 17, 2023 291.18 291.36 288.14 289.85 614,074 -3.47(-1.18%)
Oct 16, 2023 290.28 294.92 290.28 293.32 838,817 +5.17(+1.79%)
Oct 13, 2023 288.98 289.89 285.61 288.15 463,717 -0.13(-0.05%)
Oct 12, 2023 288.63 291.16 286.98 288.28 450,907 +0.68(+0.24%)
Oct 11, 2023 285.35 287.68 284.23 287.60 440,712 +2.55(+0.89%)
Oct 10, 2023 286.18 287.64 283.84 285.05 583,645 -1.26(-0.44%)
Oct 09, 2023 279.75 287.04 279.65 286.31 669,480 +10.17(+3.68%)
Oct 06, 2023 272.15 277.60 271.10 276.14 442,648 +2.91(+1.07%)
Oct 05, 2023 273.72 275.30 273.00 273.23 459,427 -1.00(-0.36%)
Oct 04, 2023 271.90 274.83 271.79 274.23 558,362 +2.74(+1.01%)
Oct 03, 2023 272.29 273.86 269.64 271.49 526,873 -1.43(-0.52%)
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.