Skip to main content

Motorola Solutions (NY: MSI )

394.46 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jul 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jul 01, 2024 389.08 389.08 384.66 386.37 427,802 +0.32(+0.08%)
Jun 28, 2024 386.75 389.87 385.31 386.05 1,737,728 -0.35(-0.09%)
Jun 27, 2024 385.88 387.97 384.15 386.40 612,194 +2.17(+0.56%)
Jun 26, 2024 387.37 387.37 380.72 384.23 658,837 -6.13(-1.57%)
Jun 25, 2024 388.69 391.65 387.41 390.36 857,257 +2.20(+0.57%)
Jun 24, 2024 386.17 390.90 385.53 388.16 702,447 +2.12(+0.55%)
Jun 21, 2024 385.90 386.34 382.85 386.04 1,047,862 +1.44(+0.37%)
Jun 20, 2024 383.43 385.67 382.59 384.60 879,174 +1.00(+0.26%)
Jun 18, 2024 383.47 384.63 379.75 383.60 598,197 +0.78(+0.20%)
Jun 17, 2024 376.00 382.92 375.81 382.82 538,237 +7.41(+1.97%)
Jun 14, 2024 370.76 376.06 370.00 375.41 593,723 -0.32(-0.09%)
Jun 13, 2024 377.82 380.61 372.25 375.73 575,134 -2.63(-0.70%)
Jun 12, 2024 379.00 379.80 376.32 378.36 681,560 +2.44(+0.65%)
Jun 11, 2024 372.60 376.06 370.64 375.92 669,929 +3.09(+0.83%)
Jun 10, 2024 369.73 373.00 369.04 372.83 584,267 +2.73(+0.74%)
Jun 07, 2024 369.76 372.78 368.95 370.10 401,076 +0.59(+0.16%)
Jun 06, 2024 369.83 369.83 366.23 369.51 396,735 -0.18(-0.05%)
Jun 05, 2024 370.04 371.04 364.32 369.69 641,643 +1.43(+0.39%)
Jun 04, 2024 365.24 368.53 364.29 368.26 703,391 +2.81(+0.77%)
Jun 03, 2024 362.56 365.54 359.85 365.45 587,186 +1.49(+0.41%)
May 31, 2024 359.33 364.21 355.84 363.96 1,178,031 +5.21(+1.45%)
May 30, 2024 356.10 360.15 355.97 358.75 699,447 +2.57(+0.72%)
May 29, 2024 357.51 359.42 356.12 356.18 586,355 -2.77(-0.77%)
May 28, 2024 362.63 363.74 357.58 358.95 604,434 -4.70(-1.29%)
May 24, 2024 363.31 364.87 362.46 363.65 519,859 +1.25(+0.34%)
May 23, 2024 368.88 368.88 361.61 362.40 585,940 -7.70(-2.08%)
May 22, 2024 369.04 371.04 368.25 370.11 411,334 +1.33(+0.36%)
May 21, 2024 367.78 369.66 366.93 368.78 608,793 +1.31(+0.36%)
May 20, 2024 365.98 367.50 365.74 367.47 291,757 +0.63(+0.17%)
May 17, 2024 368.63 368.63 365.26 366.84 425,035 +1.39(+0.38%)
May 16, 2024 365.12 366.85 364.12 365.46 454,515 +1.38(+0.38%)
May 15, 2024 360.02 365.89 360.02 364.08 545,306 +3.97(+1.10%)
May 14, 2024 358.72 362.05 357.91 360.11 977,977 +3.04(+0.85%)
May 13, 2024 362.26 363.52 355.37 357.07 1,067,260 -4.84(-1.34%)
May 10, 2024 360.23 363.12 359.51 361.91 612,817 +2.73(+0.76%)
May 09, 2024 357.54 359.64 357.15 359.17 527,529 +1.09(+0.30%)
May 08, 2024 358.87 360.74 357.31 358.09 767,039 +0.85(+0.24%)
May 07, 2024 352.75 357.27 350.44 357.24 803,178 +8.51(+2.44%)
May 06, 2024 354.34 354.34 344.37 348.73 1,132,336 -4.05(-1.15%)
May 03, 2024 351.21 355.24 346.49 352.78 1,154,478 +17.41(+5.19%)
May 02, 2024 335.93 336.13 332.11 335.37 1,381,054 +0.24(+0.07%)
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.