Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Motorola Solutions (NY: MSI )

500.66 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Nov 27, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 27, 2024 496.50 502.19 496.05 500.66 755,671 +4.08(+0.82%)
Nov 26, 2024 496.47 498.00 491.03 496.58 610,589 +8.21(+1.68%)
Nov 25, 2024 500.61 502.02 487.19 488.37 2,618,845 -12.53(-2.50%)
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.