Skip to main content

Motorola Solutions (NY: MSI )

335.56 +5.17 (+1.56%)
Official Closing Price Updated: 7:00 PM EST, Mar 1, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 01, 2024 330.88 335.88 330.03 335.56 463,264 +5.17(+1.56%)
Feb 29, 2024 332.63 334.68 328.13 330.39 1,064,372 -0.86(-0.26%)
Feb 28, 2024 328.82 332.11 328.07 331.25 370,107 +2.57(+0.78%)
Feb 27, 2024 328.29 328.78 326.22 328.68 352,273 +0.13(+0.04%)
Feb 26, 2024 331.75 332.40 327.96 328.55 553,113 -1.72(-0.52%)
Feb 23, 2024 331.33 333.61 330.15 330.27 442,230 -0.77(-0.23%)
Feb 22, 2024 327.75 332.76 325.78 331.04 563,493 +6.22(+1.91%)
Feb 21, 2024 325.04 325.99 321.99 324.82 430,232 +1.78(+0.55%)
Feb 20, 2024 319.34 326.07 318.20 323.04 641,712 +2.55(+0.80%)
Feb 16, 2024 324.16 324.16 319.40 320.49 548,701 -3.41(-1.05%)
Feb 15, 2024 318.86 325.11 318.42 323.90 725,050 +4.51(+1.41%)
Feb 14, 2024 319.81 320.11 316.34 319.39 496,755 +0.17(+0.05%)
Feb 13, 2024 319.75 321.76 314.84 319.22 747,649 -0.87(-0.27%)
Feb 12, 2024 330.00 330.80 319.55 320.09 907,121 -10.80(-3.26%)
Feb 09, 2024 323.82 333.00 323.17 330.89 1,203,365 +2.54(+0.77%)
Feb 08, 2024 330.00 330.39 326.15 328.35 941,079 +0.42(+0.13%)
Feb 07, 2024 328.50 328.92 326.34 327.93 543,437 +2.55(+0.78%)
Feb 06, 2024 324.91 326.95 321.46 325.38 706,500 +0.08(+0.02%)
Feb 05, 2024 326.60 326.61 323.63 325.30 670,400 -2.32(-0.71%)
Feb 02, 2024 324.72 329.99 324.72 327.62 568,948 +2.47(+0.76%)
Feb 01, 2024 319.50 325.21 318.80 325.15 533,051 +5.65(+1.77%)
Jan 31, 2024 326.58 326.59 319.49 319.50 832,444 -8.02(-2.45%)
Jan 30, 2024 325.86 328.08 325.65 327.52 791,857 +0.77(+0.24%)
Jan 29, 2024 325.10 328.23 325.07 326.75 622,753 +0.65(+0.20%)
Jan 26, 2024 328.00 329.27 326.08 326.10 487,027 -2.49(-0.76%)
Jan 25, 2024 329.54 330.84 326.82 328.59 392,644 +0.24(+0.07%)
Jan 24, 2024 329.83 330.93 328.17 328.35 559,698 -1.12(-0.34%)
Jan 23, 2024 325.84 329.54 325.24 329.47 596,150 +4.48(+1.38%)
Jan 22, 2024 327.44 328.15 324.78 324.99 797,334 -1.29(-0.40%)
Jan 19, 2024 323.02 328.06 322.08 326.28 736,383 +5.31(+1.65%)
Jan 18, 2024 317.17 321.04 316.80 320.97 724,482 +3.94(+1.24%)
Jan 17, 2024 315.72 317.87 315.72 317.03 446,110 +1.38(+0.44%)
Jan 16, 2024 315.64 317.15 314.08 315.65 499,925 -0.66(-0.21%)
Jan 12, 2024 315.29 316.34 313.67 316.31 692,334 +2.03(+0.65%)
Jan 11, 2024 315.47 316.03 312.73 314.28 624,892 -0.76(-0.24%)
Jan 10, 2024 312.46 315.12 312.02 315.04 418,656 +3.03(+0.97%)
Jan 09, 2024 311.70 312.85 309.44 312.01 629,608 -0.85(-0.27%)
Jan 08, 2024 310.36 313.02 308.61 312.86 525,369 +3.70(+1.20%)
Jan 05, 2024 311.71 312.19 307.31 309.16 492,793 -2.59(-0.83%)
Jan 04, 2024 313.09 314.29 311.71 311.75 739,153 -0.25(-0.08%)
Jan 03, 2024 312.96 314.24 310.53 312.00 720,208 +0.36(+0.12%)
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.