Canada markets closed

Motorola Solutions, Inc. (MSI)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
438.87+7.37 (+1.71%)
At close: 04:00PM EDT
440.56 +1.69 (+0.39%)
After hours: 08:00PM EDT
Time Period:
Sept 09, 2023 - Sept 09, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Sept 09, 2024434.19440.39432.53438.87438.871,073,500
Sept 06, 2024436.47439.07430.45431.50431.50732,500
Sept 05, 2024436.79437.35431.56437.31437.31568,100
Sept 04, 2024440.37440.44435.03437.45437.451,004,500
Sept 03, 2024446.51448.98437.22440.37440.37924,300
Aug 30, 2024438.61443.88437.15442.04442.04940,900
Aug 29, 2024435.00439.14435.00437.15437.15393,200
Aug 28, 2024433.96436.45433.05435.21435.21418,700
Aug 27, 2024430.83433.51430.54432.36432.36626,000
Aug 26, 2024431.29433.28428.28430.23430.23475,200
Aug 23, 2024426.54430.76425.56430.40430.40680,900
Aug 22, 2024426.78427.42423.05424.46424.46660,500
Aug 21, 2024425.84429.32424.09425.72425.72708,500
Aug 20, 2024424.41426.87423.61426.38426.38425,800
Aug 19, 2024422.01423.26420.38422.44422.44411,900
Aug 16, 2024422.55423.47418.98421.37421.37438,200
Aug 15, 2024420.38424.55418.38421.94421.94630,800
Aug 14, 2024411.20419.57411.20418.59418.591,022,800
Aug 13, 2024413.55417.43411.84412.00412.00782,900
Aug 12, 2024410.76414.03408.92412.76412.76486,300
Aug 09, 2024411.50413.28406.59410.76410.76340,400
Aug 08, 2024405.85412.88403.20412.18412.18483,900
Aug 07, 2024407.69412.64404.07404.34404.34950,300
Aug 06, 2024401.36411.90401.36402.85402.851,562,200
Aug 05, 2024400.01410.77396.70399.64399.641,407,900
Aug 02, 2024399.52410.67396.11410.30410.301,293,500
Aug 01, 2024399.86403.53394.23398.58398.58857,200
Jul 31, 2024398.24400.90395.88398.92398.92678,400
Jul 30, 2024397.63402.56393.97395.33395.33544,200
Jul 29, 2024394.11397.75393.92395.42395.42351,200
Jul 26, 2024385.60395.85385.60393.71393.71408,100
Jul 25, 2024393.15395.04385.17385.65385.65827,600
Jul 24, 2024395.05395.36389.51390.60390.60541,700
Jul 23, 2024396.32399.62395.81396.55396.55444,700
Jul 22, 2024392.27396.28390.77396.15396.15596,500
Jul 19, 2024396.85396.85388.77390.19390.19809,300
Jul 18, 2024393.99395.72392.39394.46394.46397,300
Jul 17, 2024395.06396.04391.10393.71393.71523,800
Jul 16, 2024395.56398.88394.74396.07396.07514,400
Jul 15, 2024390.34394.60390.06394.39394.39535,000
Jul 12, 2024389.30394.50388.84390.16390.16482,600
Jul 11, 2024390.36392.80386.53388.69388.69604,900
Jul 10, 2024392.52392.52387.98391.05391.05636,600
Jul 09, 2024391.22392.34389.64390.72390.72627,100
Jul 08, 2024388.31391.50388.00390.57390.57696,500
Jul 05, 2024387.17387.18384.51386.87386.87859,700
Jul 03, 2024386.32388.33385.06385.80385.80277,100
Jul 02, 2024387.07388.17384.99386.76386.76368,100
Jul 01, 2024389.08389.08384.66386.37386.37427,800
Jun 28, 2024386.75389.87385.31386.05386.051,737,700
Jun 27, 2024385.88387.97384.15386.40386.40611,900
Jun 26, 2024387.37387.37380.72384.23384.23658,800
Jun 25, 2024388.69391.65387.41390.36390.36857,300
Jun 24, 2024386.17390.90385.53388.16388.16702,400
Jun 21, 2024385.90386.34382.85386.04386.041,043,900
Jun 20, 2024383.43385.67382.59384.60384.60879,200
Jun 18, 2024383.47384.63379.76383.60383.60598,200
Jun 17, 2024376.00382.92375.82382.82382.82538,200
Jun 14, 2024370.76376.06370.00375.41375.41593,700
Jun 14, 20240.98 Dividend
Jun 13, 2024378.81381.60373.23376.71375.73573,600
Jun 12, 2024379.99380.79377.30379.35378.36679,800
Jun 11, 2024373.57377.04371.61376.90375.92668,000
Jun 10, 2024370.69373.97370.00373.80372.83582,700
Jun 07, 2024370.72373.75369.91371.06370.09400,000
Jun 06, 2024370.80370.80367.18370.47369.51395,700
Jun 05, 2024371.00372.01365.27370.65369.69640,000
Jun 04, 2024366.19369.49365.24369.22368.26701,600
Jun 03, 2024363.51366.50360.79366.40365.45585,700
May 31, 2024360.27365.16356.77364.91363.961,175,000
May 30, 2024357.03361.09356.90359.69358.75697,600
May 29, 2024358.44360.36357.05357.11356.18584,800
May 28, 2024363.58364.69358.51359.89358.95602,900
May 24, 2024364.26365.82363.41364.60363.65518,500
May 23, 2024369.84369.84362.55363.35362.40584,400
May 22, 2024370.00372.01369.21371.07370.10410,300
May 21, 2024368.74370.62367.89369.74368.78607,200
May 20, 2024366.93368.46366.69368.43367.47291,000
May 17, 2024369.59369.59366.21367.80366.84423,900
May 16, 2024366.07367.81365.07366.41365.46453,300
May 15, 2024360.96366.84360.96365.03364.08543,900
May 14, 2024359.66362.99358.84361.05360.11975,400
May 13, 2024363.21364.47356.30358.00357.071,064,500
May 10, 2024361.17364.06360.45362.85361.91611,200
May 09, 2024358.47360.58358.08360.11359.17526,200
May 08, 2024359.81361.68358.24359.02358.09765,000
May 07, 2024353.67358.20351.35358.17357.24801,100
May 06, 2024355.26355.26345.27349.64348.731,129,300
May 03, 2024352.13356.17347.40353.70352.781,151,500
May 02, 2024336.81337.01332.98336.24335.371,377,400
May 01, 2024338.04340.07335.67336.00335.131,099,600
Apr 30, 2024346.70347.07338.54339.15338.271,220,800
Apr 29, 2024347.01349.08345.74347.69346.79398,100
Apr 26, 2024348.52349.28346.23346.48345.58595,500
Apr 25, 2024345.20349.68343.01349.02348.11926,200
Apr 24, 2024344.52346.90343.86345.11344.21616,800
Apr 23, 2024345.97350.09344.92345.55344.65721,300
Apr 22, 2024341.42347.86339.76345.23344.331,026,900
Apr 19, 2024341.07341.07337.16339.65338.771,393,000
Apr 18, 2024341.78342.59337.32339.46338.58493,700
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...