Motorola Solutions (NY: MSI )

442.04 +4.89 (+1.12%)
Official Closing Price Updated: 7:00 PM EDT, Aug 30, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Aug 01, 2024 399.86 403.53 394.23 398.58 857,507 -0.34(-0.09%)
Jul 31, 2024 398.24 400.90 395.88 398.92 678,374 +3.59(+0.91%)
Jul 30, 2024 397.63 402.56 393.97 395.33 544,224 -0.09(-0.02%)
Jul 29, 2024 394.11 397.75 393.92 395.42 351,180 +1.71(+0.43%)
Jul 26, 2024 385.60 395.85 385.60 393.71 408,127 +8.06(+2.09%)
Jul 25, 2024 393.15 395.05 385.17 385.65 827,588 -4.95(-1.27%)
Jul 24, 2024 395.05 395.36 389.51 390.60 542,000 -5.95(-1.50%)
Jul 23, 2024 396.32 399.62 395.81 396.55 444,691 +0.40(+0.10%)
Jul 22, 2024 392.27 396.28 390.77 396.15 596,488 +5.96(+1.53%)
Jul 19, 2024 396.85 396.85 388.77 390.19 809,347 -4.27(-1.08%)
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%)
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.