Motorola Solutions (NY: MSI )

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2024	446.76	450.95	444.79	449.63	692,532	+3.27(+0.73%)
Sep 27, 2024	447.26	448.06	444.10	446.36	515,616	-1.75(-0.39%)
Sep 26, 2024	449.62	451.30	447.53	448.11	496,763	-2.38(-0.53%)
Sep 25, 2024	451.45	452.00	448.50	450.49	490,427	+0.36(+0.08%)
Sep 24, 2024	448.20	450.54	443.14	450.13	675,723	+3.02(+0.68%)
Sep 23, 2024	443.11	447.47	441.40	447.11	449,509	+4.54(+1.03%)
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%)

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.