Motorola Solutions, Inc. (MSI)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:03PM EDT
After hours:
Time Period:
Mar 23, 2022 - Mar 23, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Mar 22, 2023 | 271.00 | 273.11 | 267.35 | 267.54 | 267.54 | 463,600 |
| Mar 21, 2023 | 270.83 | 273.03 | 268.91 | 271.66 | 271.66 | 781,500 |
| Mar 20, 2023 | 265.00 | 270.30 | 264.95 | 268.11 | 268.11 | 743,300 |
| Mar 17, 2023 | 268.91 | 269.50 | 262.15 | 264.24 | 264.24 | 1,475,700 |
| Mar 16, 2023 | 261.31 | 269.28 | 260.85 | 268.58 | 268.58 | 952,500 |
| Mar 15, 2023 | 263.17 | 263.50 | 255.85 | 258.72 | 258.72 | 1,030,200 |
| Mar 14, 2023 | 263.29 | 267.37 | 261.69 | 266.25 | 266.25 | 890,700 |
| Mar 14, 2023 | 0.88 Dividend | |||||
| Mar 13, 2023 | 259.25 | 264.35 | 257.89 | 261.15 | 260.27 | 840,700 |
| Mar 10, 2023 | 264.96 | 265.56 | 260.74 | 261.48 | 260.60 | 546,300 |
| Mar 09, 2023 | 268.75 | 271.01 | 264.99 | 265.18 | 264.29 | 550,200 |
| Mar 08, 2023 | 266.86 | 268.25 | 265.65 | 267.59 | 266.69 | 494,600 |
| Mar 07, 2023 | 269.21 | 269.71 | 264.01 | 265.96 | 265.06 | 706,800 |
| Mar 06, 2023 | 267.85 | 269.74 | 267.05 | 268.00 | 267.10 | 498,600 |
| Mar 03, 2023 | 264.92 | 266.60 | 264.11 | 266.56 | 265.66 | 495,400 |
| Mar 02, 2023 | 262.73 | 264.50 | 261.26 | 263.56 | 262.67 | 436,000 |
| Mar 01, 2023 | 261.22 | 263.57 | 260.69 | 263.35 | 262.46 | 544,400 |
| Feb 28, 2023 | 262.66 | 265.02 | 262.26 | 262.81 | 261.92 | 732,200 |
| Feb 27, 2023 | 264.47 | 265.10 | 261.64 | 262.94 | 262.05 | 561,600 |
| Feb 24, 2023 | 261.91 | 263.33 | 259.76 | 261.80 | 260.92 | 840,400 |
| Feb 23, 2023 | 265.70 | 266.11 | 262.13 | 264.00 | 263.11 | 852,400 |
| Feb 22, 2023 | 268.56 | 268.98 | 262.80 | 264.11 | 263.22 | 818,300 |
| Feb 21, 2023 | 269.00 | 269.27 | 266.15 | 268.42 | 267.52 | 676,300 |
| Feb 17, 2023 | 267.54 | 271.19 | 265.50 | 269.42 | 268.51 | 785,600 |
| Feb 16, 2023 | 270.11 | 271.14 | 266.39 | 267.36 | 266.46 | 596,900 |
| Feb 15, 2023 | 269.09 | 272.01 | 269.06 | 272.01 | 271.09 | 719,300 |
| Feb 14, 2023 | 270.85 | 272.13 | 268.25 | 270.42 | 269.51 | 690,300 |
| Feb 13, 2023 | 272.00 | 273.80 | 268.62 | 271.57 | 270.65 | 993,500 |
| Feb 10, 2023 | 264.54 | 273.00 | 262.23 | 271.52 | 270.61 | 1,398,000 |
| Feb 09, 2023 | 259.50 | 261.63 | 257.13 | 257.15 | 256.28 | 817,300 |
| Feb 08, 2023 | 256.61 | 260.02 | 255.28 | 258.00 | 257.13 | 633,500 |
| Feb 07, 2023 | 255.73 | 258.90 | 251.25 | 257.80 | 256.93 | 778,500 |
| Feb 06, 2023 | 255.54 | 259.56 | 254.95 | 258.24 | 257.37 | 620,000 |
| Feb 03, 2023 | 255.29 | 258.38 | 254.38 | 256.44 | 255.58 | 588,700 |
| Feb 02, 2023 | 260.54 | 261.02 | 254.33 | 255.92 | 255.06 | 856,800 |
| Feb 01, 2023 | 255.51 | 260.57 | 253.89 | 259.77 | 258.89 | 583,000 |
| Jan 31, 2023 | 253.27 | 257.03 | 252.67 | 257.01 | 256.14 | 713,700 |
| Jan 30, 2023 | 253.65 | 255.19 | 251.95 | 252.24 | 251.39 | 732,800 |
| Jan 27, 2023 | 256.68 | 257.72 | 254.00 | 254.40 | 253.54 | 508,000 |
| Jan 26, 2023 | 260.95 | 261.46 | 255.50 | 257.25 | 256.38 | 620,200 |
| Jan 25, 2023 | 254.49 | 259.02 | 254.27 | 258.57 | 257.70 | 479,200 |
| Jan 24, 2023 | 255.57 | 257.30 | 252.16 | 256.23 | 255.37 | 418,800 |
| Jan 23, 2023 | 255.12 | 258.88 | 253.92 | 256.82 | 255.95 | 419,500 |
| Jan 20, 2023 | 252.65 | 255.46 | 251.00 | 255.31 | 254.45 | 488,300 |
| Jan 19, 2023 | 255.46 | 256.76 | 251.65 | 252.53 | 251.68 | 829,200 |
| Jan 18, 2023 | 263.87 | 264.43 | 256.52 | 256.86 | 255.99 | 533,400 |
| Jan 17, 2023 | 265.95 | 267.56 | 262.46 | 263.29 | 262.40 | 749,500 |
| Jan 13, 2023 | 260.79 | 266.56 | 260.01 | 266.01 | 265.11 | 556,300 |
| Jan 12, 2023 | 265.78 | 266.62 | 262.53 | 264.71 | 263.82 | 884,700 |
| Jan 11, 2023 | 258.30 | 264.50 | 257.13 | 264.34 | 263.45 | 830,300 |
| Jan 10, 2023 | 260.96 | 262.40 | 259.66 | 262.35 | 261.47 | 411,600 |
| Jan 09, 2023 | 264.45 | 268.13 | 260.29 | 260.61 | 259.73 | 492,100 |
| Jan 06, 2023 | 258.86 | 265.09 | 256.66 | 263.84 | 262.95 | 359,300 |
| Jan 05, 2023 | 256.94 | 257.46 | 254.26 | 255.12 | 254.26 | 498,000 |
| Jan 04, 2023 | 259.40 | 260.67 | 256.07 | 258.02 | 257.15 | 646,500 |
| Jan 03, 2023 | 258.29 | 259.60 | 255.56 | 257.40 | 256.53 | 531,500 |
| Dec 30, 2022 | 257.73 | 257.82 | 254.84 | 257.71 | 256.84 | 360,900 |
| Dec 29, 2022 | 255.98 | 259.74 | 255.98 | 258.81 | 257.94 | 322,100 |
| Dec 28, 2022 | 256.11 | 257.30 | 253.55 | 253.80 | 252.94 | 290,500 |
| Dec 27, 2022 | 257.56 | 257.56 | 254.62 | 256.63 | 255.77 | 271,100 |
| Dec 23, 2022 | 255.48 | 256.96 | 254.48 | 256.63 | 255.77 | 230,600 |
| Dec 22, 2022 | 256.33 | 256.33 | 251.47 | 255.42 | 254.56 | 610,700 |
| Dec 21, 2022 | 256.92 | 260.03 | 256.40 | 257.50 | 256.63 | 432,700 |
| Dec 20, 2022 | 255.42 | 256.75 | 253.85 | 255.82 | 254.96 | 419,200 |
| Dec 19, 2022 | 253.24 | 255.96 | 252.56 | 254.59 | 253.73 | 644,900 |
| Dec 16, 2022 | 253.77 | 255.07 | 252.15 | 252.44 | 251.59 | 1,191,000 |
| Dec 15, 2022 | 263.23 | 263.64 | 256.11 | 257.14 | 256.27 | 700,200 |
| Dec 14, 2022 | 267.21 | 273.07 | 263.96 | 265.83 | 264.93 | 970,700 |
| Dec 14, 2022 | 0.88 Dividend | |||||
| Dec 13, 2022 | 275.00 | 275.00 | 265.20 | 267.15 | 265.37 | 927,100 |
| Dec 12, 2022 | 267.26 | 271.00 | 265.34 | 270.84 | 269.04 | 441,000 |
| Dec 09, 2022 | 269.50 | 271.27 | 265.46 | 265.57 | 263.80 | 465,400 |
| Dec 08, 2022 | 268.76 | 270.10 | 266.92 | 269.79 | 268.00 | 450,400 |
| Dec 07, 2022 | 266.27 | 269.30 | 263.69 | 266.79 | 265.02 | 614,500 |
| Dec 06, 2022 | 268.85 | 269.99 | 263.28 | 266.17 | 264.40 | 673,400 |
| Dec 05, 2022 | 269.78 | 272.25 | 267.19 | 268.23 | 266.45 | 527,400 |
| Dec 02, 2022 | 268.76 | 274.11 | 268.76 | 272.70 | 270.89 | 602,500 |
| Dec 01, 2022 | 273.41 | 275.16 | 271.29 | 271.78 | 269.97 | 748,000 |
| Nov 30, 2022 | 263.68 | 272.58 | 263.68 | 272.20 | 270.39 | 1,349,500 |
| Nov 29, 2022 | 264.83 | 266.36 | 263.54 | 264.46 | 262.70 | 706,100 |
| Nov 28, 2022 | 266.90 | 268.53 | 265.06 | 265.98 | 264.21 | 897,700 |
| Nov 25, 2022 | 267.29 | 268.91 | 266.15 | 268.43 | 266.64 | 212,100 |
| Nov 23, 2022 | 265.48 | 267.44 | 265.12 | 266.00 | 264.23 | 447,100 |
| Nov 22, 2022 | 263.86 | 265.55 | 262.82 | 265.06 | 263.30 | 620,100 |
| Nov 21, 2022 | 262.64 | 265.34 | 261.82 | 262.38 | 260.63 | 515,300 |
| Nov 18, 2022 | 258.12 | 263.99 | 257.00 | 262.94 | 261.19 | 931,700 |
| Nov 17, 2022 | 254.63 | 256.82 | 252.72 | 255.51 | 253.81 | 553,100 |
| Nov 16, 2022 | 251.10 | 256.44 | 250.94 | 255.76 | 254.06 | 599,800 |
| Nov 15, 2022 | 253.13 | 253.30 | 248.75 | 250.41 | 248.74 | 704,400 |
| Nov 14, 2022 | 250.12 | 255.60 | 250.12 | 250.95 | 249.28 | 718,500 |
| Nov 11, 2022 | 260.00 | 260.02 | 245.76 | 249.53 | 247.87 | 2,209,500 |
| Nov 10, 2022 | 260.06 | 261.45 | 257.28 | 259.61 | 257.88 | 907,100 |
| Nov 09, 2022 | 255.86 | 255.98 | 252.65 | 253.62 | 251.93 | 765,900 |
| Nov 08, 2022 | 255.87 | 260.45 | 253.40 | 256.80 | 255.09 | 776,000 |
| Nov 07, 2022 | 255.66 | 257.54 | 253.02 | 255.53 | 253.83 | 818,300 |
| Nov 04, 2022 | 251.94 | 258.53 | 244.03 | 254.87 | 253.17 | 1,864,900 |
| Nov 03, 2022 | 237.81 | 239.56 | 235.50 | 238.18 | 236.60 | 920,100 |
| Nov 02, 2022 | 242.46 | 247.27 | 239.90 | 239.90 | 238.30 | 677,500 |
| Nov 01, 2022 | 250.76 | 250.98 | 242.54 | 242.89 | 241.27 | 968,700 |
| Oct 31, 2022 | 248.87 | 251.87 | 245.62 | 249.71 | 248.05 | 1,125,000 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.
