Canada markets closed

Motorola Solutions, Inc. (MSI)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
375.34-0.39 (-0.10%)
At close: 03:59PM EDT
375.41 +0.07 (+0.02%)
After hours: 04:03PM EDT
Time Period:
Jun 14, 2023 - Jun 14, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 14, 2024370.76376.05370.00375.34375.34251,521
Jun 13, 2024378.81381.60373.23376.71376.71573,600
Jun 12, 2024379.99380.79377.30379.35379.35679,800
Jun 11, 2024373.57377.04371.61376.90376.90668,000
Jun 10, 2024370.69373.97370.00373.80373.80582,700
Jun 07, 2024370.72373.75369.91371.06371.06400,000
Jun 06, 2024370.80370.80367.18370.47370.47395,700
Jun 05, 2024371.00372.01365.27370.65370.65640,000
Jun 04, 2024366.19369.49365.24369.22369.22701,600
Jun 03, 2024363.51366.50360.79366.40366.40585,700
May 31, 2024360.27365.16356.77364.91364.911,175,000
May 30, 2024357.03361.09356.90359.69359.69697,600
May 29, 2024358.44360.36357.05357.11357.11584,800
May 28, 2024363.58364.69358.51359.89359.89602,900
May 24, 2024364.26365.82363.41364.60364.60518,500
May 23, 2024369.84369.84362.55363.35363.35584,400
May 22, 2024370.00372.01369.21371.07371.07410,300
May 21, 2024368.74370.62367.89369.74369.74607,200
May 20, 2024366.93368.46366.69368.43368.43291,000
May 17, 2024369.59369.59366.21367.80367.80423,900
May 16, 2024366.07367.81365.07366.41366.41453,300
May 15, 2024360.96366.84360.96365.03365.03543,900
May 14, 2024359.66362.99358.84361.05361.05975,400
May 13, 2024363.21364.47356.30358.00358.001,064,500
May 10, 2024361.17364.06360.45362.85362.85611,200
May 09, 2024358.47360.58358.08360.11360.11526,200
May 08, 2024359.81361.68358.24359.02359.02765,000
May 07, 2024353.67358.20351.35358.17358.17801,100
May 06, 2024355.26355.26345.27349.64349.641,129,300
May 03, 2024352.13356.17347.40353.70353.701,151,500
May 02, 2024336.81337.01332.98336.24336.241,377,400
May 01, 2024338.04340.07335.67336.00336.001,099,600
Apr 30, 2024346.70347.07338.54339.15339.151,220,800
Apr 29, 2024347.01349.08345.74347.69347.69398,100
Apr 26, 2024348.52349.28346.23346.48346.48595,500
Apr 25, 2024345.20349.68343.01349.02349.02926,200
Apr 24, 2024344.52346.90343.86345.11345.11616,800
Apr 23, 2024345.97350.09344.92345.55345.55721,300
Apr 22, 2024341.42347.86339.76345.23345.231,026,900
Apr 19, 2024341.07341.07337.16339.65339.651,393,000
Apr 18, 2024341.78342.59337.32339.46339.46493,700
Apr 17, 2024342.20343.17339.21340.51340.51540,400
Apr 16, 2024339.94341.59338.22340.11340.11530,300
Apr 15, 2024347.63347.63338.38338.58338.58778,000
Apr 12, 2024345.77347.55343.46343.81343.81413,800
Apr 11, 2024348.75351.62348.62348.74348.74411,300
Apr 10, 2024350.09350.09346.03347.45347.45570,000
Apr 09, 2024352.46353.16348.08352.96352.96404,300
Apr 08, 2024351.99354.14350.17352.03352.03393,700
Apr 05, 2024348.94352.64348.15352.30352.30422,000
Apr 04, 2024353.26355.32347.75347.93347.93706,400
Apr 03, 2024351.78354.14350.12350.35350.35719,900
Apr 02, 2024352.67354.20350.02352.07352.07529,400
Apr 01, 2024353.81354.43351.43353.59353.59492,200
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
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...