Advertisement
U.S. markets closed

Motorola Solutions, Inc. (MSI)

NYSE - NYSE Delayed Price. Currency in USD
354.98+1.57 (+0.44%)
At close: 04:00PM EDT
352.25 -2.73 (-0.77%)
After hours: 06:47PM EDT
Advertisement
Time Period:
Mar 29, 2023 - Mar 29, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 28, 2024353.95355.39351.90354.98354.98705,400
Mar 27, 2024350.50353.53348.94353.41353.41537,500
Mar 26, 2024347.70350.10347.02347.61347.61451,800
Mar 25, 2024347.38349.13346.96347.92347.92411,100
Mar 22, 2024350.00351.33348.49348.56348.56374,400
Mar 21, 2024346.54349.74345.25349.17349.17457,100
Mar 20, 2024346.50347.21344.43346.03346.03686,400
Mar 19, 2024341.52347.13341.01345.80345.80756,900
Mar 18, 2024345.01347.08339.82340.03340.03749,600
Mar 15, 2024339.94344.67339.04344.19344.191,231,100
Mar 14, 2024344.54344.63340.67342.69342.69799,600
Mar 14, 20240.98 Dividend
Mar 13, 2024341.00344.85339.41343.68342.70875,800
Mar 12, 2024338.61340.80336.07340.42339.45645,000
Mar 11, 2024331.98338.12329.70338.03337.07491,900
Mar 08, 2024333.87337.38332.36335.41334.45622,400
Mar 07, 2024338.25338.30333.99334.20333.25529,200
Mar 06, 2024334.96339.63334.00337.53336.57772,000
Mar 05, 2024335.32335.68329.66331.81330.86574,500
Mar 04, 2024335.05335.80332.84335.77334.81507,500
Mar 01, 2024330.88335.88330.03335.56334.60463,300
Feb 29, 2024332.63334.68328.13330.39329.451,064,400
Feb 28, 2024328.82332.11328.07331.25330.31370,100
Feb 27, 2024328.29328.78326.22328.68327.74352,300
Feb 26, 2024331.75332.40327.97328.55327.61553,100
Feb 23, 2024331.33333.61330.15330.27329.33442,200
Feb 22, 2024327.75332.76325.78331.04330.10563,500
Feb 21, 2024325.04325.99321.99324.82323.89430,200
Feb 20, 2024319.34326.07318.20323.04322.12641,700
Feb 16, 2024324.16324.16319.40320.49319.58548,700
Feb 15, 2024318.86325.11318.42323.90322.98725,000
Feb 14, 2024319.81320.11316.34319.39318.48496,800
Feb 13, 2024319.75321.76314.84319.22318.31747,500
Feb 12, 2024330.00330.80319.55320.09319.18907,100
Feb 09, 2024323.82333.00323.17330.89329.951,203,300
Feb 08, 2024330.00330.39326.15328.35327.41941,500
Feb 07, 2024328.50328.92326.34327.93326.99543,400
Feb 06, 2024324.91326.96321.46325.38324.45706,500
Feb 05, 2024326.60326.61323.63325.30324.37670,400
Feb 02, 2024324.72329.99324.72327.62326.69568,900
Feb 01, 2024319.50325.21318.80325.15324.22533,100
Jan 31, 2024326.58326.59319.49319.50318.59832,400
Jan 30, 2024325.86328.08325.65327.52326.59791,900
Jan 29, 2024325.10328.23325.07326.75325.82622,800
Jan 26, 2024328.00329.27326.08326.10325.17487,000
Jan 25, 2024329.54330.84326.83328.59327.65392,600
Jan 24, 2024329.83330.93328.17328.35327.41559,700
Jan 23, 2024325.84329.54325.24329.47328.53596,000
Jan 22, 2024327.44328.15324.78324.99324.06797,300
Jan 19, 2024323.02328.06322.08326.28325.35736,400
Jan 18, 2024317.17321.04316.80320.97320.05724,500
Jan 17, 2024315.72317.87315.72317.03316.13446,100
Jan 16, 2024315.64317.15314.08315.65314.75499,900
Jan 12, 2024315.29316.34313.67316.31315.41692,300
Jan 11, 2024315.47316.03312.73314.28313.38624,900
Jan 10, 2024312.46315.12312.02315.04314.14418,700
Jan 09, 2024311.70312.85309.44312.01311.12629,600
Jan 08, 2024310.36313.02308.61312.86311.97525,400
Jan 05, 2024311.71312.19307.31309.16308.28492,800
Jan 04, 2024313.09314.29311.71311.75310.86739,200
Jan 03, 2024312.96314.24310.53312.00311.11720,200
Jan 02, 2024312.36314.48310.54311.64310.75800,200
Dec 29, 2023311.50313.89311.39313.09312.20499,100
Dec 28, 2023311.58311.98310.53311.07310.18311,700
Dec 27, 2023309.17311.13309.17310.42309.53415,100
Dec 26, 2023308.18310.95308.18310.00309.12377,400
Dec 22, 2023312.01312.41308.68309.85308.97330,700
Dec 21, 2023308.41310.95307.09310.55309.66484,800
Dec 20, 2023311.95313.71308.82309.39308.51696,700
Dec 19, 2023316.28316.31311.37312.97312.081,019,300
Dec 18, 2023311.64315.04311.64314.96314.06848,600
Dec 15, 2023310.90315.05308.20310.50309.612,126,800
Dec 14, 2023326.00326.00314.63315.82314.921,375,100
Dec 14, 20230.98 Dividend
Dec 13, 2023329.81329.81325.21326.94325.03783,200
Dec 12, 2023328.00329.83326.73328.96327.04464,400
Dec 11, 2023326.00327.70324.88326.41324.50512,800
Dec 08, 2023324.00325.18322.56324.52322.62871,400
Dec 07, 2023323.45325.39322.22323.36321.47536,300
Dec 06, 2023325.28325.28321.72322.47320.59557,500
Dec 05, 2023323.66324.96321.62324.56322.66546,100
Dec 04, 2023323.02324.46320.85323.66321.77786,200
Dec 01, 2023323.66325.90322.56325.32323.42708,400
Nov 30, 2023318.51322.98317.59322.87320.981,317,300
Nov 29, 2023320.42321.49318.64319.04317.18653,200
Nov 28, 2023321.02321.42317.75318.46316.60634,600
Nov 27, 2023320.89321.11318.58320.67318.80599,200
Nov 24, 2023320.00320.84318.01320.84318.97275,900
Nov 22, 2023321.76322.53318.74319.52317.65441,500
Nov 21, 2023320.09320.86318.35319.99318.12426,400
Nov 20, 2023318.00320.13315.55319.43317.56619,300
Nov 17, 2023320.00320.00317.04318.25316.39694,900
Nov 16, 2023312.49317.34312.22317.26315.41652,600
Nov 15, 2023312.50315.93311.90314.12312.29962,600
Nov 14, 2023310.22312.93307.59312.26310.44609,500
Nov 13, 2023311.00312.55308.57309.64307.83465,000
Nov 10, 2023308.88311.12305.74311.02309.20642,500
Nov 09, 2023309.23311.53306.82308.80307.00859,500
Nov 08, 2023306.85310.58306.36309.19307.381,063,000
Nov 07, 2023306.04308.16304.13304.98303.20888,600
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...