Canada markets closed

Motorola Solutions, Inc. (MSI)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
225.66-0.15 (-0.07%)
At close: 04:05PM EDT
225.66 0.00 (0.00%)
After hours: 04:53PM EDT
Time Period:
Sept 27, 2021 - Sept 27, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Sept 27, 2022228.22228.99223.67225.66225.66609,728
Sept 26, 2022229.23230.04224.47225.81225.81665,200
Sept 23, 2022229.81230.30225.67228.76228.76692,200
Sept 22, 2022236.38237.07231.97232.02232.02731,300
Sept 21, 2022240.12243.84237.78237.86237.86656,400
Sept 20, 2022239.93240.32237.74239.51239.51570,200
Sept 19, 2022236.84240.91236.39240.57240.57697,800
Sept 16, 2022237.30239.54235.45239.20239.201,241,500
Sept 15, 2022241.57241.59236.94238.16238.16898,900
Sept 14, 2022243.53245.67240.30242.31242.31993,500
Sept 14, 20220.79 Dividend
Sept 13, 2022249.34250.85244.93246.08245.29736,000
Sept 12, 2022252.00253.68251.34253.51252.70724,200
Sept 09, 2022251.07251.44248.69250.22249.42640,800
Sept 08, 2022248.49250.65247.70250.36249.56516,900
Sept 07, 2022244.19250.46243.98249.55248.75573,500
Sept 06, 2022243.78244.56240.31243.57242.79806,900
Sept 02, 2022246.25248.25242.63243.77242.99594,000
Sept 01, 2022243.19244.25239.73244.17243.39664,300
Aug 31, 2022246.88246.88243.06243.41242.63789,900
Aug 30, 2022248.55248.91244.07245.13244.34514,900
Aug 29, 2022245.60249.18244.86247.07246.28463,400
Aug 26, 2022254.36255.35248.29248.32247.52802,400
Aug 25, 2022249.45254.52248.77254.38253.56699,000
Aug 24, 2022247.00249.97246.40248.63247.83706,500
Aug 23, 2022246.62248.64245.52246.17245.38369,100
Aug 22, 2022249.78250.82248.17248.66247.86444,900
Aug 19, 2022255.86255.86253.00253.25252.44612,400
Aug 18, 2022256.25258.49255.11256.24255.42485,900
Aug 17, 2022253.99256.29252.87255.42254.60457,200
Aug 16, 2022254.88257.80254.37256.59255.77398,000
Aug 15, 2022254.90256.69253.90255.37254.55470,700
Aug 12, 2022253.79255.98252.37255.97255.15897,400
Aug 11, 2022253.17254.37252.15252.28251.47812,200
Aug 10, 2022252.81254.94250.14253.00252.19759,900
Aug 09, 2022247.47251.05246.14249.25248.45882,600
Aug 08, 2022249.05249.96243.91248.15247.351,020,000
Aug 05, 2022243.00251.46238.54250.21249.411,706,600
Aug 04, 2022238.38240.57236.91239.69238.92944,400
Aug 03, 2022237.85240.03236.71238.45237.68623,800
Aug 02, 2022237.56238.99234.20237.46236.70646,600
Aug 01, 2022236.80239.00236.12236.63235.87890,600
Jul 29, 2022237.37239.61236.33238.59237.82810,700
Jul 28, 2022231.49237.28230.57236.32235.56948,300
Jul 27, 2022224.90230.50223.38230.25229.51601,400
Jul 26, 2022222.52224.45222.05224.27223.55552,700
Jul 25, 2022221.17223.81219.49223.51222.79587,800
Jul 22, 2022222.50222.91220.25221.16220.45387,000
Jul 21, 2022216.94222.26216.94222.22221.51489,100
Jul 20, 2022218.11219.18216.71217.03216.33629,600
Jul 19, 2022214.55218.63213.92218.28217.58549,800
Jul 18, 2022215.23215.23211.18211.89211.21438,000
Jul 15, 2022212.69215.09211.37215.02214.33502,600
Jul 14, 2022207.31210.49206.62209.77209.10428,200
Jul 13, 2022204.82212.65204.55211.03210.35567,200
Jul 12, 2022213.49215.43207.34208.17207.50726,300
Jul 11, 2022213.28216.68212.91213.45212.76645,200
Jul 08, 2022217.48217.97214.58214.65213.96586,300
Jul 07, 2022216.94220.63216.59219.41218.71716,200
Jul 06, 2022213.37217.49212.59216.92216.22767,600
Jul 05, 2022206.55212.23205.25212.23211.55738,400
Jul 01, 2022208.61210.47206.58210.08209.41503,100
Jun 30, 2022207.31211.06206.90209.60208.93753,600
Jun 29, 2022209.88210.05206.78209.73209.06485,100
Jun 28, 2022217.41218.58210.19210.24209.57472,600
Jun 27, 2022217.18218.45213.86217.12216.42598,800
Jun 24, 2022212.91217.51212.91217.33216.63963,900
Jun 23, 2022210.52212.81210.08211.08210.40630,200
Jun 22, 2022205.59211.95204.09209.81209.14942,300
Jun 21, 2022204.48206.75203.97205.18204.521,127,900
Jun 17, 2022197.74204.67197.52202.84202.191,955,600
Jun 16, 2022198.88199.71195.18197.00196.37846,900
Jun 15, 2022205.46206.52200.32203.11202.46694,500
Jun 14, 2022202.78205.55201.31203.31202.66893,500
Jun 14, 20220.79 Dividend
Jun 13, 2022204.46205.53201.60202.61201.17902,200
Jun 10, 2022210.73211.69207.38209.25207.76574,200
Jun 09, 2022217.57218.87214.25214.25212.73508,500
Jun 08, 2022220.43220.93217.50217.86216.31415,600
Jun 07, 2022219.14222.08217.87221.97220.39506,000
Jun 06, 2022227.14227.90220.16221.25219.68574,200
Jun 03, 2022222.16226.89221.14225.55223.951,030,700
Jun 02, 2022217.11224.37215.92224.11222.52630,800
Jun 01, 2022221.19222.52215.67217.62216.08511,100
May 31, 2022220.21221.60217.92219.74218.181,257,400
May 27, 2022220.00223.02219.82223.01221.43527,600
May 26, 2022215.49219.20214.74217.88216.33825,900
May 25, 2022214.70216.31212.66213.44211.931,363,100
May 24, 2022211.02215.77209.56214.65213.131,006,900
May 23, 2022214.25214.99210.50212.79211.281,024,000
May 20, 2022212.23212.91205.64210.28208.791,893,400
May 19, 2022205.07213.59203.29210.26208.771,548,500
May 18, 2022211.05211.42202.63205.47204.011,128,300
May 17, 2022213.62213.62209.82213.39211.88941,700
May 16, 2022212.89214.79209.44209.50208.011,156,900
May 13, 2022207.06216.64206.98215.29213.761,959,500
May 12, 2022201.05204.40199.24201.54200.111,588,400
May 11, 2022201.88206.61200.91201.95200.521,059,800
May 10, 2022204.51205.63201.34202.85201.41943,700
May 09, 2022203.86205.33200.22202.08200.651,181,100
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...