Skip to main content

Motorola Solutions (NY: MSI )

500.90 +6.06 (+1.22%)
Official Closing Price Updated: 7:00 PM EST, Nov 22, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 22, 2024 497.14 502.46 496.37 500.90 520,519 +6.06(+1.22%)
Nov 21, 2024 494.66 496.27 491.30 494.84 688,964 +2.24(+0.45%)
Nov 20, 2024 489.96 493.52 485.18 492.60 588,878 +5.14(+1.05%)
Nov 19, 2024 487.81 489.94 484.53 487.46 482,789 -2.89(-0.59%)
Nov 18, 2024 488.63 494.38 486.61 490.35 664,355 +1.35(+0.28%)
Nov 15, 2024 489.50 494.52 487.16 489.00 726,246 -4.70(-0.95%)
Nov 14, 2024 496.00 498.78 492.31 493.70 553,765 -3.00(-0.60%)
Nov 13, 2024 497.00 499.81 493.43 496.70 543,473 -0.75(-0.15%)
Nov 12, 2024 500.36 501.75 493.01 497.45 750,883 +0.49(+0.10%)
Nov 11, 2024 506.00 507.82 496.92 496.96 805,976 -7.64(-1.51%)
Nov 08, 2024 486.05 506.72 484.39 504.60 1,185,684 +34.65(+7.37%)
Nov 07, 2024 470.23 471.61 465.95 469.95 795,026 +0.82(+0.17%)
Nov 06, 2024 479.28 479.78 464.42 469.13 741,055 +7.04(+1.52%)
Nov 05, 2024 458.07 462.95 458.07 462.09 551,293 +3.91(+0.85%)
Nov 04, 2024 456.12 460.54 455.46 458.18 511,411 +4.29(+0.95%)
Nov 01, 2024 452.02 456.64 451.94 453.89 1,098,321 +4.54(+1.01%)
Oct 31, 2024 452.00 453.95 448.87 449.35 1,033,603 -3.65(-0.81%)
Oct 30, 2024 458.20 458.39 452.79 453.00 659,095 -5.23(-1.14%)
Oct 29, 2024 458.21 460.88 457.53 458.23 770,839 +0.84(+0.18%)
Oct 28, 2024 465.73 465.73 453.80 457.39 682,402 -4.93(-1.07%)
Oct 25, 2024 465.38 466.99 461.58 462.32 335,730 -3.06(-0.66%)
Oct 24, 2024 466.77 468.25 464.33 465.38 399,887 -1.70(-0.36%)
Oct 23, 2024 469.96 472.36 466.10 467.08 839,847 -3.10(-0.66%)
Oct 22, 2024 472.70 476.14 469.98 470.18 615,471 -6.92(-1.45%)
Oct 21, 2024 475.96 478.50 475.51 477.10 627,784 +1.90(+0.40%)
Oct 18, 2024 476.07 476.82 473.65 475.20 651,147 -2.42(-0.51%)
Oct 17, 2024 479.04 480.28 476.37 477.62 484,427 +1.07(+0.22%)
Oct 16, 2024 471.65 476.83 469.42 476.55 426,539 +3.14(+0.66%)
Oct 15, 2024 476.12 477.89 473.03 473.41 577,088 +0.42(+0.09%)
Oct 14, 2024 469.83 475.97 468.96 472.99 487,533 +5.05(+1.08%)
Oct 11, 2024 465.99 469.01 463.71 467.94 531,285 +3.31(+0.71%)
Oct 10, 2024 466.55 467.45 461.46 464.63 701,009 -1.92(-0.41%)
Oct 09, 2024 457.76 467.89 455.38 466.55 676,089 +8.64(+1.89%)
Oct 08, 2024 452.52 458.91 452.48 457.91 700,556 +8.72(+1.94%)
Oct 07, 2024 449.62 452.51 448.48 449.19 621,572 -1.11(-0.25%)
Oct 04, 2024 449.25 450.54 445.62 450.30 627,221 +1.19(+0.26%)
Oct 03, 2024 448.20 449.58 443.82 449.11 612,076 -0.39(-0.09%)
Oct 02, 2024 447.13 450.24 446.42 449.50 362,150 +0.42(+0.09%)
Oct 01, 2024 449.81 449.87 446.28 449.08 504,131 -0.55(-0.12%)
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 +2.94(+0.67%)
Sep 12, 2024 432.99 440.24 432.51 438.82 1,018,771 +3.90(+0.90%)
Sep 11, 2024 435.58 435.58 427.93 434.92 954,179 -2.21(-0.50%)
Sep 10, 2024 438.03 441.45 436.58 437.12 763,503 -0.77(-0.18%)
Sep 09, 2024 433.22 439.41 431.57 437.89 1,075,851 +7.35(+1.71%)
Sep 06, 2024 435.50 438.09 429.49 430.54 734,130 -5.80(-1.33%)
Sep 05, 2024 435.82 436.38 430.59 436.34 569,418 -0.14(-0.03%)
Sep 04, 2024 439.39 439.46 434.06 436.48 1,006,726 -2.91(-0.66%)
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.