Motorola Solutions (NY: MSI )

245.49 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Jan 18, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 18, 2022 248.69 248.85 245.01 245.49 1,094,618 -5.64(-2.25%)
Jan 14, 2022 251.13 0 +0.23(+0.09%)
Jan 13, 2022 256.52 258.39 250.69 250.90 981,860 -5.95(-2.32%)
Jan 12, 2022 256.68 258.45 255.34 256.85 581,606 +0.80(+0.31%)
Jan 11, 2022 255.76 256.80 251.75 256.05 521,291 +0.02(+0.01%)
Jan 10, 2022 251.83 256.10 249.86 256.03 573,806 +3.48(+1.38%)
Jan 07, 2022 257.78 258.97 252.39 252.55 586,046 -5.14(-1.99%)
Jan 06, 2022 258.82 261.35 256.46 257.69 627,338 -1.42(-0.55%)
Jan 05, 2022 263.55 265.22 258.94 259.11 521,960 -5.69(-2.15%)
Jan 04, 2022 267.00 267.60 263.05 264.80 588,677 -2.63(-0.98%)
Jan 03, 2022 271.30 271.38 265.21 267.43 675,153 -4.27(-1.57%)
Dec 31, 2021 270.97 273.13 270.48 271.70 303,465 +0.61(+0.23%)
Dec 30, 2021 273.16 273.65 270.97 271.09 323,291 -1.64(-0.60%)
Dec 29, 2021 271.82 273.51 269.63 272.73 791,929 +2.92(+1.08%)
Dec 28, 2021 268.41 270.06 267.50 269.81 498,698 +0.89(+0.33%)
Dec 27, 2021 263.88 269.05 262.58 268.92 472,464 +6.02(+2.29%)
Dec 23, 2021 264.78 266.35 261.36 262.90 565,891 -1.69(-0.64%)
Dec 22, 2021 261.88 265.17 259.80 264.59 472,111 +2.98(+1.14%)
Dec 21, 2021 257.95 261.79 256.21 261.61 789,831 +5.71(+2.23%)
Dec 20, 2021 256.27 258.06 252.17 255.90 707,802 -3.22(-1.24%)
Dec 17, 2021 259.23 261.70 256.21 259.12 1,117,790 -2.64(-1.01%)
Dec 16, 2021 263.33 266.86 260.33 261.76 807,162 -0.87(-0.33%)
Dec 15, 2021 260.22 262.90 257.95 262.63 632,020 +3.10(+1.19%)
Dec 14, 2021 261.29 262.84 257.43 259.53 617,927 -3.76(-1.43%)
Dec 13, 2021 264.97 265.63 261.70 263.29 476,174 -1.63(-0.62%)
Dec 10, 2021 260.22 265.47 259.75 264.92 719,968 +5.74(+2.21%)
Dec 09, 2021 254.10 260.98 254.10 259.18 787,620 +5.49(+2.16%)
Dec 08, 2021 255.50 256.00 252.71 253.69 586,469 -1.28(-0.50%)
Dec 07, 2021 253.57 256.05 252.95 254.97 635,553 +4.36(+1.74%)
Dec 06, 2021 250.53 255.23 249.32 250.61 1,063,531 +2.61(+1.05%)
Dec 03, 2021 253.11 256.00 245.66 248.00 775,472 -4.52(-1.79%)
Dec 02, 2021 246.06 254.66 246.06 252.52 878,550 +6.57(+2.67%)
Dec 01, 2021 256.57 258.18 245.56 245.95 1,065,893 -7.23(-2.86%)
Nov 30, 2021 258.22 258.94 252.66 253.18 1,747,249 -6.32(-2.44%)
Nov 29, 2021 256.63 262.42 254.22 259.50 879,243 +5.92(+2.33%)
Nov 26, 2021 257.97 260.97 252.84 253.58 549,172 -7.71(-2.95%)
Nov 24, 2021 256.17 261.85 256.17 261.29 996,807 +4.18(+1.63%)
Nov 23, 2021 255.98 259.21 253.72 257.11 578,733 +1.49(+0.58%)
Nov 22, 2021 253.81 258.45 253.56 255.62 789,710 +2.51(+0.99%)
Nov 19, 2021 258.30 258.78 252.73 253.11 639,084 -4.14(-1.61%)
Nov 18, 2021 252.43 257.29 250.97 257.25 782,347 +5.21(+2.07%)
Nov 17, 2021 255.00 255.00 250.74 252.04 558,866 -2.01(-0.79%)
Nov 16, 2021 251.46 254.67 251.28 254.05 491,790 +2.80(+1.11%)
Nov 15, 2021 251.15 252.76 250.53 251.25 475,234 -0.19(-0.08%)
Nov 12, 2021 248.62 252.55 248.17 251.44 852,022 +3.60(+1.45%)
Nov 11, 2021 249.06 249.93 247.03 247.84 427,355 +0.79(+0.32%)
Nov 10, 2021 248.45 247.05 459,852 -2.38(-0.95%)
Nov 09, 2021 250.49 253.19 248.54 249.43 748,620 +0.15(+0.06%)
Nov 08, 2021 249.47 250.19 243.34 249.28 657,245 +1.84(+0.74%)
Nov 05, 2021 252.21 253.01 244.43 247.44 932,276 -3.97(-1.58%)
Nov 04, 2021 252.46 254.70 250.07 251.41 595,158 -1.26(-0.50%)
Nov 03, 2021 251.62 253.03 248.83 252.67 505,774 +1.16(+0.46%)
Nov 02, 2021 246.01 252.08 246.01 251.51 920,565 +6.48(+2.64%)
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.