Canada markets closed

Motorola Solutions, Inc. (MSI)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
217.33+6.25 (+2.96%)
At close: 04:04PM EDT
217.63 +0.30 (+0.14%)
After hours: 05:16PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 24, 2022212.91217.51212.91217.33217.33963,900
Jun 23, 2022210.52212.81210.08211.08211.08630,200
Jun 22, 2022205.59211.95204.09209.81209.81942,300
Jun 21, 2022204.48206.75203.97205.18205.181,127,900
Jun 17, 2022197.74204.67197.52202.84202.841,955,600
Jun 16, 2022198.88199.71195.18197.00197.00846,900
Jun 15, 2022205.46206.52200.32203.11203.11694,500
Jun 14, 2022202.78205.55201.31203.31203.31893,500
Jun 14, 20220.79 Dividend
Jun 13, 2022204.46205.53201.60202.61201.82902,200
Jun 10, 2022210.73211.69207.38209.25208.43574,200
Jun 09, 2022217.57218.87214.25214.25213.41508,500
Jun 08, 2022220.43220.93217.50217.86217.01415,600
Jun 07, 2022219.14222.08217.87221.97221.10506,000
Jun 06, 2022227.14227.90220.16221.25220.39574,200
Jun 03, 2022222.16226.89221.14225.55224.671,030,700
Jun 02, 2022217.11224.37215.92224.11223.24630,800
Jun 01, 2022221.19222.52215.67217.62216.77511,100
May 31, 2022220.21221.60217.92219.74218.881,257,400
May 27, 2022220.00223.02219.82223.01222.14527,600
May 26, 2022215.49219.20214.74217.88217.03825,900
May 25, 2022214.70216.31212.66213.44212.611,363,100
May 24, 2022211.02215.77209.56214.65213.811,006,900
May 23, 2022214.25214.99210.50212.79211.961,024,000
May 20, 2022212.23212.91205.64210.28209.461,893,400
May 19, 2022205.07213.59203.29210.26209.441,548,500
May 18, 2022211.05211.42202.63205.47204.671,128,300
May 17, 2022213.62213.62209.82213.39212.56941,700
May 16, 2022212.89214.79209.44209.50208.681,156,900
May 13, 2022207.06216.64206.98215.29214.451,959,500
May 12, 2022201.05204.40199.24201.54200.751,588,400
May 11, 2022201.88206.61200.91201.95201.161,059,800
May 10, 2022204.51205.63201.34202.85202.06943,700
May 09, 2022203.86205.33200.22202.08201.291,181,100
May 06, 2022207.90209.69204.69206.51205.701,226,300
May 05, 2022216.68217.06208.71210.39209.571,156,800
May 04, 2022215.41219.84212.64219.38218.52605,100
May 03, 2022214.82217.73212.58215.19214.35627,000
May 02, 2022215.09217.30210.78214.77213.93825,600
Apr 29, 2022221.41222.44213.21213.69212.861,105,900
Apr 28, 2022218.01224.25217.00223.16222.29729,500
Apr 27, 2022219.80220.53215.60216.14215.301,386,300
Apr 26, 2022225.16225.98219.13219.33218.47839,100
Apr 25, 2022224.21225.11220.00225.05224.17768,900
Apr 22, 2022232.13233.25224.56224.93224.05729,700
Apr 21, 2022237.85239.38232.39232.93232.02628,300
Apr 20, 2022236.41239.05235.13236.98236.06510,700
Apr 19, 2022229.97234.77229.91234.22233.31424,600
Apr 18, 2022231.53233.94228.90229.97229.07460,600
Apr 14, 2022236.53237.51233.05233.19232.28575,400
Apr 13, 2022232.74236.45232.33236.25235.33737,100
Apr 12, 2022233.83236.86231.49232.37231.46538,100
Apr 11, 2022237.78237.93232.86233.35232.44546,700
Apr 08, 2022241.47241.91239.04239.46238.53526,500
Apr 07, 2022238.92242.78238.45241.29240.35619,600
Apr 06, 2022234.78240.33234.78239.08238.15752,100
Apr 05, 2022238.44241.25236.89237.47236.54668,400
Apr 04, 2022238.00240.12237.51239.89238.95528,400
Apr 01, 2022243.66244.66235.65238.14237.21771,600
Mar 31, 2022240.61245.95239.52242.20241.261,341,400
Mar 30, 2022237.42240.91237.30240.78239.84687,400
Mar 29, 2022236.99238.50234.86238.03237.10522,400
Mar 28, 2022232.57235.17231.31235.12234.20625,400
Mar 25, 2022232.00233.18230.58232.40231.49480,300
Mar 24, 2022227.72231.07226.80231.04230.14678,800
Mar 23, 2022229.98230.22226.37226.78225.90628,800
Mar 22, 2022233.09234.96231.92232.09231.191,151,500
Mar 21, 2022232.65234.37231.17232.07231.171,265,500
Mar 18, 2022233.60234.83230.74233.09232.182,178,600
Mar 17, 2022226.85231.03225.98230.78229.88935,600
Mar 16, 2022226.63229.16220.81226.84225.96739,500
Mar 15, 2022220.80225.33220.16224.73223.851,071,000
Mar 14, 2022221.79224.38217.43218.75217.90843,100
Mar 14, 20220.79 Dividend
Mar 11, 2022224.51226.63221.63221.77220.12933,000
Mar 10, 2022218.69224.39218.69222.30220.64785,400
Mar 09, 2022218.25223.26218.12221.70220.05813,300
Mar 08, 2022216.02219.70213.37214.13212.54877,900
Mar 07, 2022222.43223.00216.20216.51214.901,061,600
Mar 04, 2022219.36223.28217.57222.96221.301,072,700
Mar 03, 2022223.65224.37219.97221.57219.92791,900
Mar 02, 2022216.70224.01216.02222.69221.031,346,400
Mar 01, 2022219.29220.66214.67216.21214.601,323,000
Feb 28, 2022219.32220.91217.21220.43218.79948,800
Feb 25, 2022217.44223.30215.10222.60220.941,035,100
Feb 24, 2022202.56218.24202.45217.30215.681,540,000
Feb 23, 2022213.57215.48207.50207.64206.09906,100
Feb 22, 2022216.21218.66211.37213.08211.49962,100
Feb 18, 2022216.18219.63214.47217.81216.191,096,600
Feb 17, 2022220.00220.54215.82215.91214.301,037,000
Feb 16, 2022220.76222.12216.39221.00219.351,408,000
Feb 15, 2022217.10223.39217.10222.89221.232,002,700
Feb 14, 2022216.00218.29211.08213.81212.221,652,000
Feb 11, 2022221.28224.20213.26216.00214.391,839,700
Feb 10, 2022229.66231.68219.91221.86220.211,837,200
Feb 09, 2022237.76240.68237.41238.50236.72995,700
Feb 08, 2022236.00237.68234.18236.39234.63566,500
Feb 07, 2022235.23238.57234.03236.61234.85684,600
Feb 04, 2022234.53238.74233.84235.57233.82904,500
Feb 03, 2022235.18238.17235.18235.61233.86725,100
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...