MSI - Motorola Solutions, Inc.

NYSE - NYSE Delayed price. Currency in USD
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
02 June 2023281.49284.02280.89282.73282.731,361,500
01 June 2023281.92282.84279.82282.22282.22912,600
31 May 2023285.30286.85281.58281.92281.922,279,500
30 May 2023284.80287.51283.21285.03285.031,052,800
26 May 2023283.87287.74283.61284.57284.57932,100
25 May 2023284.68284.90281.87282.00282.00946,700
24 May 2023284.82285.08281.88283.58283.58595,600
23 May 2023291.57291.70285.01285.43285.43751,700
22 May 2023296.43297.67293.14293.76293.76792,100
19 May 2023298.50299.43297.14297.45297.45727,800
18 May 2023290.97296.88290.97296.53296.53654,100
17 May 2023293.20293.51289.22292.65292.65651,300
16 May 2023291.59292.42290.45291.38291.38455,900
15 May 2023292.60293.61288.99291.88291.88508,600
12 May 2023290.13293.30289.32292.96292.96610,100
11 May 2023289.91289.91287.05288.42288.42461,100
10 May 2023288.03291.36287.20289.55289.55546,000
09 May 2023284.53287.13283.92286.57286.57590,300
08 May 2023284.01287.16282.80284.90284.901,096,100
05 May 2023285.12288.86276.98281.56281.561,501,300
04 May 2023288.13292.67287.84290.41290.41968,800
03 May 2023295.00295.00288.48288.62288.62595,600
02 May 2023293.94294.66290.17293.16293.16665,800
01 May 2023292.50295.10292.43294.57294.57460,900
28 Apr 2023292.58293.64288.77291.40291.40887,000
27 Apr 2023288.86293.80287.42293.65293.65841,100
26 Apr 2023286.86289.21286.65287.69287.69610,200
25 Apr 2023293.62293.62289.00289.30289.30564,700
24 Apr 2023293.00294.54291.45293.40293.40501,800
21 Apr 2023289.73292.98288.85292.75292.75615,200
20 Apr 2023287.70288.76286.07287.72287.72600,100
19 Apr 2023289.69289.78287.45288.87288.87512,900
18 Apr 2023292.23293.32289.03290.50290.50563,700
17 Apr 2023291.39292.30289.46290.92290.92656,500
14 Apr 2023289.93292.15288.97291.46291.46969,500
13 Apr 2023287.21289.74285.76289.40289.40755,700
12 Apr 2023284.72287.42283.18285.72285.72639,300
11 Apr 2023283.00284.74282.56283.50283.50625,100
10 Apr 2023283.00283.94281.42283.62283.62590,900
06 Apr 2023283.95284.56281.94283.46283.46795,100
05 Apr 2023286.01286.21283.08286.14286.141,043,300
04 Apr 2023286.21286.21282.26285.90285.90650,100
03 Apr 2023283.81286.21283.74285.43285.43672,600
31 Mar 2023283.16286.24282.69286.13286.13730,600
30 Mar 2023280.00282.16278.95281.65281.65826,000
29 Mar 2023275.24277.63274.52276.81276.81498,900
28 Mar 2023274.20275.15272.31272.88272.88559,700
27 Mar 2023273.52275.83273.06274.20274.20521,200
24 Mar 2023268.16271.94265.95271.68271.68625,300
23 Mar 2023267.67272.25266.01268.16268.16601,500
22 Mar 2023271.00273.11267.35267.54267.54463,600
21 Mar 2023270.83273.03268.91271.66271.66781,500
20 Mar 2023265.00270.30264.95268.11268.11743,300
17 Mar 2023268.91269.50262.15264.24264.241,475,700
16 Mar 2023261.31269.28260.85268.58268.58952,500
15 Mar 2023263.17263.50255.85258.72258.721,030,200
14 Mar 2023263.29267.37261.69266.25266.25890,700
14 Mar 20230.88 Dividend
13 Mar 2023259.25264.35257.89261.15260.27840,700
10 Mar 2023264.96265.56260.74261.48260.60546,300
09 Mar 2023268.75271.01264.99265.18264.29550,200
08 Mar 2023266.86268.25265.65267.59266.69494,600
07 Mar 2023269.21269.71264.01265.96265.06706,800
06 Mar 2023267.85269.74267.05268.00267.10498,600
03 Mar 2023264.92266.60264.11266.56265.66495,400
02 Mar 2023262.73264.50261.26263.56262.67436,000
01 Mar 2023261.22263.57260.69263.35262.46544,400
28 Feb 2023262.66265.02262.26262.81261.92732,200
27 Feb 2023264.47265.10261.64262.94262.05561,600
24 Feb 2023261.91263.33259.76261.80260.92840,400
23 Feb 2023265.70266.11262.13264.00263.11852,400
22 Feb 2023268.56268.98262.80264.11263.22818,300
21 Feb 2023269.00269.27266.15268.42267.52676,300
17 Feb 2023267.54271.19265.50269.42268.51785,600
16 Feb 2023270.11271.14266.39267.36266.46596,900
15 Feb 2023269.09272.01269.06272.01271.09719,300
14 Feb 2023270.85272.13268.25270.42269.51690,300
13 Feb 2023272.00273.80268.62271.57270.65993,500
10 Feb 2023264.54273.00262.23271.52270.611,398,000
09 Feb 2023259.50261.63257.13257.15256.28817,300
08 Feb 2023256.61260.02255.28258.00257.13633,500
07 Feb 2023255.73258.90251.25257.80256.93778,500
06 Feb 2023255.54259.56254.95258.24257.37620,000
03 Feb 2023255.29258.38254.38256.44255.58588,700
02 Feb 2023260.54261.02254.33255.92255.06856,800
01 Feb 2023255.51260.57253.89259.77258.89583,000
31 Jan 2023253.27257.03252.67257.01256.14713,700
30 Jan 2023253.65255.19251.95252.24251.39732,800
27 Jan 2023256.68257.72254.00254.40253.54508,000
26 Jan 2023260.95261.46255.50257.25256.38620,200
25 Jan 2023254.49259.02254.27258.57257.70479,200
24 Jan 2023255.57257.30252.16256.23255.37418,800
23 Jan 2023255.12258.88253.92256.82255.95419,500
20 Jan 2023252.65255.46251.00255.31254.45488,300
19 Jan 2023255.46256.76251.65252.53251.68829,200
18 Jan 2023263.87264.43256.52256.86255.99533,400
17 Jan 2023265.95267.56262.46263.29262.40749,500
13 Jan 2023260.79266.56260.01266.01265.11556,300
12 Jan 2023265.78266.62262.53264.71263.82884,700
11 Jan 2023258.30264.50257.13264.34263.45830,300
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...