Motorola Solutions (NY: MSI )

249.53 USD +1.23 (+0.50%)
Official Closing Price Updated: 7:00 PM EDT, Oct 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 22, 2021 248.69 250.36 248.29 249.53 285,543 +1.23(+0.50%)
Oct 21, 2021 247.39 249.74 246.83 248.30 472,150 +1.87(+0.76%)
Oct 20, 2021 246.00 247.08 244.77 246.43 439,493 +1.30(+0.53%)
Oct 19, 2021 243.94 246.42 243.55 245.13 444,517 +2.06(+0.85%)
Oct 18, 2021 239.00 243.24 238.36 243.07 675,125 +3.24(+1.35%)
Oct 15, 2021 246.91 248.40 239.38 239.83 882,395 -5.28(-2.15%)
Oct 14, 2021 243.60 246.32 242.61 245.11 663,694 +3.81(+1.58%)
Oct 13, 2021 239.92 241.42 239.65 241.30 671,576 +1.98(+0.83%)
Oct 12, 2021 236.18 239.95 235.26 239.32 602,432 +3.66(+1.55%)
Oct 11, 2021 236.40 237.55 235.41 235.66 347,999 -1.10(-0.46%)
Oct 08, 2021 237.50 237.97 235.98 236.76 407,148 -0.09(-0.04%)
Oct 07, 2021 235.33 239.21 234.98 236.85 565,211 +3.09(+1.32%)
Oct 06, 2021 230.93 233.84 228.61 233.76 769,042 +1.49(+0.64%)
Oct 05, 2021 232.33 234.73 230.44 232.27 646,344 +0.80(+0.35%)
Oct 04, 2021 232.89 233.96 229.93 231.47 588,111 -2.84(-1.21%)
Oct 01, 2021 233.75 235.69 230.40 234.31 563,417 +1.99(+0.86%)
Sep 30, 2021 236.72 238.15 232.32 232.32 632,696 -3.34(-1.42%)
Sep 29, 2021 234.40 237.15 234.11 235.66 589,175 +1.99(+0.85%)
Sep 28, 2021 237.48 237.48 233.30 233.67 716,638 -5.19(-2.17%)
Sep 27, 2021 240.74 240.94 238.31 238.86 469,483 -1.91(-0.79%)
Sep 24, 2021 239.63 241.87 239.11 240.77 636,418 +0.56(+0.23%)
Sep 23, 2021 240.09 243.07 240.02 240.21 445,232 +1.06(+0.44%)
Sep 22, 2021 237.45 240.96 236.82 239.15 897,423 +3.62(+1.54%)
Sep 21, 2021 235.82 236.70 233.32 235.53 734,398 +1.28(+0.55%)
Sep 20, 2021 234.51 235.97 232.22 234.25 671,694 -3.17(-1.34%)
Sep 17, 2021 240.68 242.41 236.56 237.42 1,458,698 -4.90(-2.02%)
Sep 16, 2021 244.82 244.98 241.23 242.32 458,170 -1.65(-0.68%)
Sep 15, 2021 240.84 244.70 239.40 243.97 1,120,558 +3.16(+1.31%)
Sep 14, 2021 242.04 242.13 238.87 240.81 803,202 -0.94(-0.39%)
Sep 13, 2021 244.00 244.54 240.48 241.75 845,107 -0.93(-0.38%)
Sep 10, 2021 245.52 245.52 242.49 242.68 624,653 -1.32(-0.54%)
Sep 09, 2021 246.75 246.96 243.71 244.00 967,278 -2.44(-0.99%)
Sep 08, 2021 245.05 246.84 244.66 246.44 403,519 +1.57(+0.64%)
Sep 07, 2021 244.13 245.74 243.23 244.87 661,821 +0.02(+0.01%)
Sep 03, 2021 245.51 246.42 244.58 244.85 558,330 -1.18(-0.48%)
Sep 02, 2021 244.43 246.12 242.89 246.03 553,028 +2.57(+1.06%)
Sep 01, 2021 244.21 244.22 242.47 243.46 620,178 -0.76(-0.31%)
Aug 31, 2021 244.90 244.90 242.41 244.22 1,071,694 -0.34(-0.14%)
Aug 30, 2021 243.01 244.79 242.82 244.56 381,990 +1.75(+0.72%)
Aug 27, 2021 244.07 244.55 242.05 242.81 748,733 -0.24(-0.10%)
Aug 26, 2021 241.73 243.50 240.43 243.05 481,531 +1.72(+0.71%)
Aug 25, 2021 239.90 242.59 239.36 241.33 874,162 +2.21(+0.92%)
Aug 24, 2021 239.00 240.26 238.18 239.12 584,961 +0.09(+0.04%)
Aug 23, 2021 240.71 241.18 238.49 239.03 698,347 -0.97(-0.40%)
Aug 20, 2021 237.26 240.02 236.42 240.00 1,209,014 +2.59(+1.09%)
Aug 19, 2021 231.83 238.96 231.80 237.41 874,178 +3.50(+1.50%)
Aug 18, 2021 234.06 235.66 232.81 233.91 649,688 -0.50(-0.21%)
Aug 17, 2021 233.90 234.85 233.21 234.41 578,442 -0.49(-0.21%)
Aug 16, 2021 232.55 235.03 231.77 234.90 578,933 +1.87(+0.80%)
Aug 13, 2021 231.38 233.11 230.82 233.03 616,554 +2.49(+1.08%)
Aug 12, 2021 227.20 230.57 226.75 230.54 852,327 +3.39(+1.49%)
Aug 11, 2021 230.67 230.67 226.78 227.15 557,019 -2.57(-1.12%)
Aug 10, 2021 228.27 230.43 228.27 229.72 605,810 +1.55(+0.68%)
Aug 09, 2021 228.52 231.21 227.88 228.17 719,555 -0.35(-0.15%)
Aug 06, 2021 225.27 231.89 224.22 228.52 1,252,471 +6.25(+2.81%)
Aug 05, 2021 222.97 223.82 220.83 222.27 607,604 -0.50(-0.22%)
Aug 04, 2021 225.00 225.00 222.02 222.77 680,476 -2.22(-0.99%)
Aug 03, 2021 224.31 225.30 222.99 224.99 418,660 +1.06(+0.47%)
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.