Skip to main content

Motorola Solutions (NY: MSI )

276.66 -1.08 (-0.39%)
Official Closing Price Updated: 7:00 PM EDT, Sep 25, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 25, 2023 277.04 276.89 275.61 276.66 509,812 -1.08(-0.39%)
Sep 22, 2023 278.78 281.10 277.62 277.74 572,731 -1.43(-0.51%)
Sep 21, 2023 284.51 285.27 279.13 279.17 490,534 -6.57(-2.30%)
Sep 20, 2023 286.52 288.71 285.49 285.74 684,174 -0.06(-0.02%)
Sep 19, 2023 287.81 287.99 284.43 285.80 619,163 -1.60(-0.56%)
Sep 18, 2023 283.42 289.01 281.87 287.40 786,292 +4.19(+1.48%)
Sep 15, 2023 283.73 285.74 282.62 283.21 1,038,349 -1.62(-0.57%)
Sep 14, 2023 280.71 285.34 280.15 284.83 517,421 +5.63(+2.02%)
Sep 13, 2023 280.49 281.19 277.64 279.20 545,709 -1.22(-0.43%)
Sep 12, 2023 281.47 282.75 279.88 280.42 454,508 -2.20(-0.78%)
Sep 11, 2023 281.88 283.35 280.81 282.62 532,743 +1.01(+0.36%)
Sep 08, 2023 281.70 284.06 279.34 281.61 828,644 +0.09(+0.03%)
Sep 07, 2023 280.29 283.81 280.11 281.52 776,489 +1.49(+0.53%)
Sep 06, 2023 279.67 281.51 277.82 280.04 533,596 -0.15(-0.05%)
Sep 05, 2023 283.02 283.27 280.09 280.19 443,107 -2.60(-0.92%)
Sep 01, 2023 283.20 283.88 281.35 282.79 439,920 +0.11(+0.04%)
Aug 31, 2023 283.85 283.85 281.42 282.68 818,108 +0.38(+0.13%)
Aug 30, 2023 281.54 283.98 280.97 282.30 396,909 +1.16(+0.41%)
Aug 29, 2023 280.45 282.11 279.61 281.14 568,402 +1.15(+0.41%)
Aug 28, 2023 277.99 280.79 277.71 280.00 431,988 +2.09(+0.75%)
Aug 25, 2023 275.92 279.21 275.92 277.90 458,194 +3.17(+1.15%)
Aug 24, 2023 277.51 279.04 274.61 274.73 440,183 -2.18(-0.79%)
Aug 23, 2023 275.87 277.28 274.76 276.92 626,701 +1.89(+0.69%)
Aug 22, 2023 277.26 278.00 274.67 275.02 767,103 -1.27(-0.46%)
Aug 21, 2023 277.05 278.36 275.22 276.29 478,227 -0.52(-0.19%)
Aug 18, 2023 275.32 278.80 275.16 276.81 1,314,196 +0.22(+0.08%)
Aug 17, 2023 282.44 283.59 276.35 276.59 851,295 -4.17(-1.48%)
Aug 16, 2023 280.19 283.26 280.10 280.75 801,123 +0.35(+0.12%)
Aug 15, 2023 283.94 284.75 280.26 280.41 473,550 -3.74(-1.32%)
Aug 14, 2023 285.67 287.26 283.52 284.14 653,534 -0.92(-0.32%)
Aug 11, 2023 281.11 285.31 281.11 285.06 647,499 +3.96(+1.41%)
Aug 10, 2023 281.03 283.06 279.65 281.10 841,232 +0.77(+0.27%)
Aug 09, 2023 276.76 282.79 276.39 280.34 1,088,829 +3.41(+1.23%)
Aug 08, 2023 279.20 282.71 276.71 276.93 749,835 -2.60(-0.93%)
Aug 07, 2023 279.27 281.99 276.06 279.53 898,237 +1.56(+0.56%)
Aug 04, 2023 292.21 293.18 277.59 277.97 1,311,972 -8.83(-3.08%)
Aug 03, 2023 283.96 288.60 282.51 286.81 801,884 +0.06(+0.02%)
Aug 02, 2023 286.25 288.33 284.43 286.75 653,199 -0.48(-0.17%)
Aug 01, 2023 287.88 290.09 285.88 287.23 885,504 +1.50(+0.52%)
Jul 31, 2023 289.77 289.77 282.11 285.73 1,806,204 -4.41(-1.52%)
Jul 28, 2023 290.91 293.87 289.86 290.14 901,865 -0.64(-0.22%)
Jul 27, 2023 295.11 295.89 290.59 290.77 776,084 -3.70(-1.26%)
Jul 26, 2023 296.10 296.73 292.50 294.47 610,510 -2.55(-0.86%)
Jul 25, 2023 294.23 297.23 293.65 297.02 366,749 +2.39(+0.81%)
Jul 24, 2023 295.76 295.86 293.44 294.63 363,740 -0.63(-0.21%)
Jul 21, 2023 295.71 297.45 294.99 295.26 532,657 +0.68(+0.23%)
Jul 20, 2023 290.84 294.89 289.94 294.58 613,171 +3.54(+1.22%)
Jul 19, 2023 290.56 292.25 288.10 291.04 453,852 +1.25(+0.43%)
Jul 18, 2023 290.38 290.78 288.09 289.80 407,069 -0.78(-0.27%)
Jul 17, 2023 289.48 291.49 289.24 290.57 546,527 +0.43(+0.15%)
Jul 14, 2023 288.91 291.24 288.27 290.15 600,455 -1.10(-0.38%)
Jul 13, 2023 294.80 296.38 291.00 291.24 646,385 -2.69(-0.92%)
Jul 12, 2023 295.33 297.18 293.25 293.93 752,130 -1.44(-0.49%)
Jul 11, 2023 294.56 296.28 293.64 295.37 667,555 +1.33(+0.45%)
Jul 10, 2023 291.44 295.28 291.44 294.04 514,328 +3.09(+1.06%)
Jul 07, 2023 292.20 293.30 290.76 290.95 656,688 -3.74(-1.27%)
Jul 06, 2023 290.15 295.39 288.98 294.69 814,276 +2.87(+0.98%)
Jul 05, 2023 290.40 292.11 288.23 291.82 948,786 -0.02(-0.01%)
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.