Canada markets open in 1 hour 27 minutes

Motorola Solutions, Inc. (MSI)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
267.54-4.12 (-1.52%)
At close: 04:03PM EDT
267.21 -0.33 (-0.12%)
After hours: 07:23PM EDT
Time Period:
Mar 23, 2022 - Mar 23, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 22, 2023271.00273.11267.35267.54267.54463,600
Mar 21, 2023270.83273.03268.91271.66271.66781,500
Mar 20, 2023265.00270.30264.95268.11268.11743,300
Mar 17, 2023268.91269.50262.15264.24264.241,475,700
Mar 16, 2023261.31269.28260.85268.58268.58952,500
Mar 15, 2023263.17263.50255.85258.72258.721,030,200
Mar 14, 2023263.29267.37261.69266.25266.25890,700
Mar 14, 20230.88 Dividend
Mar 13, 2023259.25264.35257.89261.15260.27840,700
Mar 10, 2023264.96265.56260.74261.48260.60546,300
Mar 09, 2023268.75271.01264.99265.18264.29550,200
Mar 08, 2023266.86268.25265.65267.59266.69494,600
Mar 07, 2023269.21269.71264.01265.96265.06706,800
Mar 06, 2023267.85269.74267.05268.00267.10498,600
Mar 03, 2023264.92266.60264.11266.56265.66495,400
Mar 02, 2023262.73264.50261.26263.56262.67436,000
Mar 01, 2023261.22263.57260.69263.35262.46544,400
Feb 28, 2023262.66265.02262.26262.81261.92732,200
Feb 27, 2023264.47265.10261.64262.94262.05561,600
Feb 24, 2023261.91263.33259.76261.80260.92840,400
Feb 23, 2023265.70266.11262.13264.00263.11852,400
Feb 22, 2023268.56268.98262.80264.11263.22818,300
Feb 21, 2023269.00269.27266.15268.42267.52676,300
Feb 17, 2023267.54271.19265.50269.42268.51785,600
Feb 16, 2023270.11271.14266.39267.36266.46596,900
Feb 15, 2023269.09272.01269.06272.01271.09719,300
Feb 14, 2023270.85272.13268.25270.42269.51690,300
Feb 13, 2023272.00273.80268.62271.57270.65993,500
Feb 10, 2023264.54273.00262.23271.52270.611,398,000
Feb 09, 2023259.50261.63257.13257.15256.28817,300
Feb 08, 2023256.61260.02255.28258.00257.13633,500
Feb 07, 2023255.73258.90251.25257.80256.93778,500
Feb 06, 2023255.54259.56254.95258.24257.37620,000
Feb 03, 2023255.29258.38254.38256.44255.58588,700
Feb 02, 2023260.54261.02254.33255.92255.06856,800
Feb 01, 2023255.51260.57253.89259.77258.89583,000
Jan 31, 2023253.27257.03252.67257.01256.14713,700
Jan 30, 2023253.65255.19251.95252.24251.39732,800
Jan 27, 2023256.68257.72254.00254.40253.54508,000
Jan 26, 2023260.95261.46255.50257.25256.38620,200
Jan 25, 2023254.49259.02254.27258.57257.70479,200
Jan 24, 2023255.57257.30252.16256.23255.37418,800
Jan 23, 2023255.12258.88253.92256.82255.95419,500
Jan 20, 2023252.65255.46251.00255.31254.45488,300
Jan 19, 2023255.46256.76251.65252.53251.68829,200
Jan 18, 2023263.87264.43256.52256.86255.99533,400
Jan 17, 2023265.95267.56262.46263.29262.40749,500
Jan 13, 2023260.79266.56260.01266.01265.11556,300
Jan 12, 2023265.78266.62262.53264.71263.82884,700
Jan 11, 2023258.30264.50257.13264.34263.45830,300
Jan 10, 2023260.96262.40259.66262.35261.47411,600
Jan 09, 2023264.45268.13260.29260.61259.73492,100
Jan 06, 2023258.86265.09256.66263.84262.95359,300
Jan 05, 2023256.94257.46254.26255.12254.26498,000
Jan 04, 2023259.40260.67256.07258.02257.15646,500
Jan 03, 2023258.29259.60255.56257.40256.53531,500
Dec 30, 2022257.73257.82254.84257.71256.84360,900
Dec 29, 2022255.98259.74255.98258.81257.94322,100
Dec 28, 2022256.11257.30253.55253.80252.94290,500
Dec 27, 2022257.56257.56254.62256.63255.77271,100
Dec 23, 2022255.48256.96254.48256.63255.77230,600
Dec 22, 2022256.33256.33251.47255.42254.56610,700
Dec 21, 2022256.92260.03256.40257.50256.63432,700
Dec 20, 2022255.42256.75253.85255.82254.96419,200
Dec 19, 2022253.24255.96252.56254.59253.73644,900
Dec 16, 2022253.77255.07252.15252.44251.591,191,000
Dec 15, 2022263.23263.64256.11257.14256.27700,200
Dec 14, 2022267.21273.07263.96265.83264.93970,700
Dec 14, 20220.88 Dividend
Dec 13, 2022275.00275.00265.20267.15265.37927,100
Dec 12, 2022267.26271.00265.34270.84269.04441,000
Dec 09, 2022269.50271.27265.46265.57263.80465,400
Dec 08, 2022268.76270.10266.92269.79268.00450,400
Dec 07, 2022266.27269.30263.69266.79265.02614,500
Dec 06, 2022268.85269.99263.28266.17264.40673,400
Dec 05, 2022269.78272.25267.19268.23266.45527,400
Dec 02, 2022268.76274.11268.76272.70270.89602,500
Dec 01, 2022273.41275.16271.29271.78269.97748,000
Nov 30, 2022263.68272.58263.68272.20270.391,349,500
Nov 29, 2022264.83266.36263.54264.46262.70706,100
Nov 28, 2022266.90268.53265.06265.98264.21897,700
Nov 25, 2022267.29268.91266.15268.43266.64212,100
Nov 23, 2022265.48267.44265.12266.00264.23447,100
Nov 22, 2022263.86265.55262.82265.06263.30620,100
Nov 21, 2022262.64265.34261.82262.38260.63515,300
Nov 18, 2022258.12263.99257.00262.94261.19931,700
Nov 17, 2022254.63256.82252.72255.51253.81553,100
Nov 16, 2022251.10256.44250.94255.76254.06599,800
Nov 15, 2022253.13253.30248.75250.41248.74704,400
Nov 14, 2022250.12255.60250.12250.95249.28718,500
Nov 11, 2022260.00260.02245.76249.53247.872,209,500
Nov 10, 2022260.06261.45257.28259.61257.88907,100
Nov 09, 2022255.86255.98252.65253.62251.93765,900
Nov 08, 2022255.87260.45253.40256.80255.09776,000
Nov 07, 2022255.66257.54253.02255.53253.83818,300
Nov 04, 2022251.94258.53244.03254.87253.171,864,900
Nov 03, 2022237.81239.56235.50238.18236.60920,100
Nov 02, 2022242.46247.27239.90239.90238.30677,500
Nov 01, 2022250.76250.98242.54242.89241.27968,700
Oct 31, 2022248.87251.87245.62249.71248.051,125,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...