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

Motorola Solutions (NY:MSI)

415.38 -3.05 (-0.73%)
Official Closing Price Updated: 7:00 PM EDT, May 30, 2025 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 30, 2025 418.00 418.00 409.67 415.38 3,178,193 -3.05(-0.73%)
May 29, 2025 419.80 421.73 412.36 418.43 864,533 -2.40(-0.57%)
May 28, 2025 421.21 425.00 417.90 420.83 1,098,645 +0.39(+0.09%)
May 27, 2025 421.41 425.21 419.83 420.44 923,916 +1.52(+0.36%)
May 23, 2025 420.06 421.30 416.97 418.92 563,173 -2.80(-0.66%)
May 22, 2025 426.70 428.56 420.75 421.72 623,788 -4.72(-1.11%)
May 21, 2025 422.04 428.87 421.09 426.44 1,119,777 +3.51(+0.83%)
May 20, 2025 424.58 426.40 422.00 422.93 653,133 -2.36(-0.55%)
May 19, 2025 423.93 427.18 422.30 425.29 771,546 +1.11(+0.26%)
May 16, 2025 425.13 425.36 420.70 424.18 1,659,007 -1.40(-0.33%)
May 15, 2025 417.72 425.70 417.50 425.58 906,563 +10.38(+2.50%)
May 14, 2025 415.00 418.52 411.61 415.20 924,223 +1.92(+0.46%)
May 13, 2025 412.91 418.22 411.94 413.28 849,979 +0.37(+0.09%)
May 12, 2025 408.20 413.13 401.36 412.91 1,034,647 +6.41(+1.58%)
May 09, 2025 411.57 411.57 404.22 406.50 940,562 -3.87(-0.94%)
May 08, 2025 417.56 418.20 409.21 410.37 940,779 -4.78(-1.15%)
May 07, 2025 411.32 418.02 411.32 415.15 948,971 +2.51(+0.61%)
May 06, 2025 402.16 413.79 400.50 412.64 1,023,317 +7.27(+1.79%)
May 05, 2025 405.94 407.17 399.06 405.37 1,156,964 -1.05(-0.26%)
May 02, 2025 417.35 420.77 397.00 406.42 2,341,038 -32.74(-7.46%)
May 01, 2025 440.50 444.37 438.77 439.16 981,599 -1.23(-0.28%)
Apr 30, 2025 435.84 441.55 430.98 440.39 795,132 +4.63(+1.06%)
Apr 29, 2025 430.22 438.14 430.22 435.76 509,766 +4.75(+1.10%)
Apr 28, 2025 430.12 433.83 428.51 431.01 661,678 +0.79(+0.18%)
Apr 25, 2025 430.00 430.59 425.54 430.22 436,273 +2.08(+0.49%)
Apr 24, 2025 422.98 429.25 421.53 428.14 425,101 +3.98(+0.94%)
Apr 23, 2025 423.61 429.64 422.18 424.16 601,370 +4.37(+1.04%)
Apr 22, 2025 416.29 421.37 414.22 419.79 842,033 +7.44(+1.80%)
Apr 21, 2025 417.56 418.33 408.27 412.35 567,287 -8.60(-2.04%)
Apr 17, 2025 425.91 426.36 419.41 420.95 651,946 +0.50(+0.12%)
Apr 16, 2025 425.73 430.70 418.89 420.45 619,743 -10.19(-2.37%)
Apr 15, 2025 428.95 431.74 427.59 430.64 691,386 +4.19(+0.98%)
Apr 14, 2025 425.00 429.11 423.35 426.45 999,649 +4.08(+0.97%)
Apr 11, 2025 415.92 424.63 410.70 422.37 789,905 +7.50(+1.81%)
Apr 10, 2025 414.63 420.08 404.73 414.87 1,061,410 -2.32(-0.56%)
Apr 09, 2025 393.13 419.94 391.09 417.19 1,563,873 +22.47(+5.69%)
Apr 08, 2025 407.00 418.19 390.14 394.72 1,311,701 -8.40(-2.08%)
Apr 07, 2025 402.15 413.93 388.90 403.12 1,958,379 +0.99(+0.25%)
Apr 04, 2025 428.71 439.88 401.71 402.13 1,726,413 -33.37(-7.66%)
Apr 03, 2025 427.93 441.21 427.94 435.50 1,497,752 -1.49(-0.34%)
Apr 02, 2025 431.66 439.58 430.44 436.99 822,934 +1.00(+0.23%)
Apr 01, 2025 436.38 439.67 433.99 435.99 1,014,163 -1.82(-0.42%)
Mar 31, 2025 431.51 439.77 431.51 437.81 1,224,343 +4.82(+1.11%)
Mar 28, 2025 433.27 434.49 431.67 432.99 833,468 +0.66(+0.15%)
Mar 27, 2025 430.67 433.56 427.00 432.33 660,656 +1.10(+0.26%)
Mar 26, 2025 430.88 436.29 428.73 431.23 598,343 +2.04(+0.48%)
Mar 25, 2025 429.95 435.45 427.99 429.19 612,621 -0.15(-0.03%)
Mar 24, 2025 427.49 430.37 424.49 429.34 575,435 +6.63(+1.57%)
Mar 21, 2025 422.34 424.88 419.09 422.71 1,140,670 +0.43(+0.10%)
Mar 20, 2025 422.19 425.16 419.19 422.28 556,879 -2.08(-0.49%)
Mar 19, 2025 422.59 424.97 420.00 424.36 495,083 +2.46(+0.58%)
Mar 18, 2025 420.28 423.43 419.44 421.90 567,213 +0.31(+0.07%)
Mar 17, 2025 416.80 423.89 415.40 421.59 856,550 +3.63(+0.87%)
Mar 14, 2025 415.06 418.29 412.69 417.96 714,643 +4.93(+1.19%)
Mar 13, 2025 411.19 415.65 403.08 413.03 1,037,113 +1.24(+0.30%)
Mar 12, 2025 412.87 415.91 409.51 411.79 911,020 +1.15(+0.28%)
Mar 11, 2025 415.23 415.89 409.42 410.65 995,040 -3.93(-0.95%)
Mar 10, 2025 419.02 421.30 410.93 414.58 1,117,375 -7.44(-1.76%)
Mar 07, 2025 420.55 424.67 415.25 422.02 859,044 -0.18(-0.04%)
Mar 06, 2025 421.13 427.18 416.07 422.20 1,292,316 -2.78(-0.65%)
Mar 05, 2025 419.38 426.24 418.80 424.98 561,122 +3.03(+0.72%)
Mar 04, 2025 423.27 427.26 420.01 421.95 715,805 -4.28(-1.00%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.