Recent Quotes View Full List My Watchlist Create Watchlist Indicators DJI Nasdaq Composite SPX Gold Crude Oil Hydroworld Market Index Markets Stocks ETFs Tools Overview News Currencies International Treasuries Motorola Solutions (NY: MSI ) 442.57 +3.76 (+0.86%) Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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: Jan Feb Mar Apr May Jun Jul Aug Sep Oct Nov Dec Year: 2000 2001 2002 2003 2004 2005 2006 2007 2008 2009 2010 2011 2012 2013 2014 2015 2016 2017 2018 2019 2020 2021 2022 2023 2024 Range: 1 Month 3 Month 1 Year Date Open High Low Close Volume Change (%) Sep 20, 2024 437.35 442.89 436.57 442.57 1,513,626 +3.76(+0.86%) Sep 19, 2024 440.00 440.92 437.14 438.81 903,872 +2.23(+0.51%) Sep 18, 2024 438.13 440.41 433.24 436.58 605,043 -2.33(-0.53%) Sep 17, 2024 443.06 444.38 437.55 438.91 714,902 -4.27(-0.96%) Sep 16, 2024 443.20 445.21 441.03 443.18 611,574 +1.42(+0.32%) Sep 13, 2024 439.26 442.38 438.27 441.76 543,801 +1.96(+0.45%) Sep 12, 2024 433.96 441.22 433.48 439.80 1,016,501 +3.91(+0.90%) Sep 11, 2024 436.55 436.55 428.89 435.89 952,053 -2.21(-0.50%) Sep 10, 2024 439.01 442.44 437.56 438.10 761,802 -0.77(-0.18%) Sep 09, 2024 434.19 440.39 432.53 438.87 1,073,454 +7.37(+1.71%) Sep 06, 2024 436.47 439.07 430.45 431.50 732,495 -5.81(-1.33%) Sep 05, 2024 436.79 437.35 431.56 437.31 568,150 -0.14(-0.03%) Sep 04, 2024 440.37 440.44 435.03 437.45 1,004,483 -2.92(-0.66%) Sep 03, 2024 446.51 448.98 437.22 440.37 924,323 -1.67(-0.38%) Aug 30, 2024 438.61 443.88 437.15 442.04 940,974 +4.89(+1.12%) Aug 29, 2024 435.00 439.14 435.00 437.15 393,160 +1.94(+0.45%) Aug 28, 2024 433.96 436.45 433.05 435.21 418,636 +2.85(+0.66%) Aug 27, 2024 430.83 433.51 430.54 432.36 626,009 +2.13(+0.50%) Aug 26, 2024 431.29 433.28 428.28 430.23 475,167 -0.17(-0.04%) Aug 23, 2024 426.54 430.76 425.56 430.40 680,887 +5.94(+1.40%) Aug 22, 2024 426.78 427.42 423.05 424.46 660,505 -1.26(-0.30%) Aug 21, 2024 425.84 429.32 424.09 425.72 708,460 -0.66(-0.15%) Aug 20, 2024 424.41 426.87 423.61 426.38 425,827 +3.94(+0.93%) Aug 19, 2024 422.01 423.26 420.38 422.44 411,918 +1.07(+0.25%) Aug 16, 2024 422.55 423.47 418.98 421.37 438,177 -0.57(-0.14%) Aug 15, 2024 420.38 424.55 418.38 421.94 630,822 +3.35(+0.80%) Aug 14, 2024 411.20 419.57 411.20 418.59 1,023,194 +6.59(+1.60%) Aug 13, 2024 413.55 417.43 411.84 412.00 782,881 -0.76(-0.18%) Aug 12, 2024 410.76 414.03 408.92 412.76 486,311 +2.00(+0.49%) Aug 09, 2024 411.50 413.28 406.59 410.76 340,435 -1.42(-0.34%) Aug 08, 2024 405.85 412.88 403.20 412.18 484,177 +7.84(+1.94%) Aug 07, 2024 407.69 412.64 404.07 404.34 950,256 +1.49(+0.37%) Aug 06, 2024 401.36 411.90 401.36 402.85 1,562,156 +3.21(+0.80%) Aug 05, 2024 400.01 410.77 396.70 399.64 1,407,933 -10.66(-2.60%) Aug 02, 2024 399.52 410.67 396.11 410.30 1,294,800 +11.72(+2.94%) Aug 01, 2024 399.86 403.53 394.23 398.58 857,507 -0.34(-0.09%) Jul 31, 2024 398.24 400.90 395.88 398.92 678,239 +3.59(+0.91%) Jul 30, 2024 397.63 402.56 393.97 395.33 544,224 -0.09(-0.02%) Jul 29, 2024 394.11 397.75 393.92 395.42 351,180 +1.71(+0.43%) Jul 26, 2024 385.60 395.85 385.60 393.71 408,127 +8.06(+2.09%) Jul 25, 2024 393.15 395.05 385.17 385.65 827,588 -4.95(-1.27%) Jul 24, 2024 395.05 395.36 389.51 390.60 542,000 -5.95(-1.50%) Jul 23, 2024 396.32 399.62 395.81 396.55 444,691 +0.40(+0.10%) Jul 22, 2024 392.27 396.28 390.77 396.15 596,488 +5.96(+1.53%) Jul 19, 2024 396.85 396.85 388.77 390.19 809,347 -4.27(-1.08%) Jul 18, 2024 393.99 395.72 392.39 394.46 397,298 +0.75(+0.19%) Jul 17, 2024 395.06 396.04 391.10 393.71 523,797 -2.36(-0.60%) Jul 16, 2024 395.56 398.88 394.74 396.07 514,369 +1.68(+0.43%) Jul 15, 2024 390.34 394.60 390.06 394.39 535,003 +4.23(+1.08%) Jul 12, 2024 389.30 394.50 388.84 390.16 482,628 +1.47(+0.38%) Jul 11, 2024 390.36 392.80 386.53 388.69 604,888 -2.36(-0.60%) Jul 10, 2024 392.52 392.52 387.98 391.05 636,577 +0.33(+0.08%) Jul 09, 2024 391.22 392.34 389.64 390.72 627,080 +0.15(+0.04%) Jul 08, 2024 388.31 391.50 388.00 390.57 696,526 +3.70(+0.96%) Jul 05, 2024 387.17 387.18 384.51 386.87 859,652 +1.07(+0.28%) Jul 03, 2024 386.32 388.33 385.06 385.80 277,115 -0.96(-0.25%) Jul 02, 2024 387.07 388.17 384.99 386.76 368,084 +0.39(+0.10%) 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.