Mail

MSI - Motorola Solutions, Inc.

NYSE - NYSE Delayed price. Currency in USD

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
02 June 2023	281.49	284.02	280.89	282.73	282.73	1,361,500
01 June 2023	281.92	282.84	279.82	282.22	282.22	912,600
31 May 2023	285.30	286.85	281.58	281.92	281.92	2,279,500
30 May 2023	284.80	287.51	283.21	285.03	285.03	1,052,800
26 May 2023	283.87	287.74	283.61	284.57	284.57	932,100
25 May 2023	284.68	284.90	281.87	282.00	282.00	946,700
24 May 2023	284.82	285.08	281.88	283.58	283.58	595,600
23 May 2023	291.57	291.70	285.01	285.43	285.43	751,700
22 May 2023	296.43	297.67	293.14	293.76	293.76	792,100
19 May 2023	298.50	299.43	297.14	297.45	297.45	727,800
18 May 2023	290.97	296.88	290.97	296.53	296.53	654,100
17 May 2023	293.20	293.51	289.22	292.65	292.65	651,300
16 May 2023	291.59	292.42	290.45	291.38	291.38	455,900
15 May 2023	292.60	293.61	288.99	291.88	291.88	508,600
12 May 2023	290.13	293.30	289.32	292.96	292.96	610,100
11 May 2023	289.91	289.91	287.05	288.42	288.42	461,100
10 May 2023	288.03	291.36	287.20	289.55	289.55	546,000
09 May 2023	284.53	287.13	283.92	286.57	286.57	590,300
08 May 2023	284.01	287.16	282.80	284.90	284.90	1,096,100
05 May 2023	285.12	288.86	276.98	281.56	281.56	1,501,300
04 May 2023	288.13	292.67	287.84	290.41	290.41	968,800
03 May 2023	295.00	295.00	288.48	288.62	288.62	595,600
02 May 2023	293.94	294.66	290.17	293.16	293.16	665,800
01 May 2023	292.50	295.10	292.43	294.57	294.57	460,900
28 Apr 2023	292.58	293.64	288.77	291.40	291.40	887,000
27 Apr 2023	288.86	293.80	287.42	293.65	293.65	841,100
26 Apr 2023	286.86	289.21	286.65	287.69	287.69	610,200
25 Apr 2023	293.62	293.62	289.00	289.30	289.30	564,700
24 Apr 2023	293.00	294.54	291.45	293.40	293.40	501,800
21 Apr 2023	289.73	292.98	288.85	292.75	292.75	615,200
20 Apr 2023	287.70	288.76	286.07	287.72	287.72	600,100
19 Apr 2023	289.69	289.78	287.45	288.87	288.87	512,900
18 Apr 2023	292.23	293.32	289.03	290.50	290.50	563,700
17 Apr 2023	291.39	292.30	289.46	290.92	290.92	656,500
14 Apr 2023	289.93	292.15	288.97	291.46	291.46	969,500
13 Apr 2023	287.21	289.74	285.76	289.40	289.40	755,700
12 Apr 2023	284.72	287.42	283.18	285.72	285.72	639,300
11 Apr 2023	283.00	284.74	282.56	283.50	283.50	625,100
10 Apr 2023	283.00	283.94	281.42	283.62	283.62	590,900
06 Apr 2023	283.95	284.56	281.94	283.46	283.46	795,100
05 Apr 2023	286.01	286.21	283.08	286.14	286.14	1,043,300
04 Apr 2023	286.21	286.21	282.26	285.90	285.90	650,100
03 Apr 2023	283.81	286.21	283.74	285.43	285.43	672,600
31 Mar 2023	283.16	286.24	282.69	286.13	286.13	730,600
30 Mar 2023	280.00	282.16	278.95	281.65	281.65	826,000
29 Mar 2023	275.24	277.63	274.52	276.81	276.81	498,900
28 Mar 2023	274.20	275.15	272.31	272.88	272.88	559,700
27 Mar 2023	273.52	275.83	273.06	274.20	274.20	521,200
24 Mar 2023	268.16	271.94	265.95	271.68	271.68	625,300
23 Mar 2023	267.67	272.25	266.01	268.16	268.16	601,500
22 Mar 2023	271.00	273.11	267.35	267.54	267.54	463,600
21 Mar 2023	270.83	273.03	268.91	271.66	271.66	781,500
20 Mar 2023	265.00	270.30	264.95	268.11	268.11	743,300
17 Mar 2023	268.91	269.50	262.15	264.24	264.24	1,475,700
16 Mar 2023	261.31	269.28	260.85	268.58	268.58	952,500
15 Mar 2023	263.17	263.50	255.85	258.72	258.72	1,030,200
14 Mar 2023	263.29	267.37	261.69	266.25	266.25	890,700
14 Mar 2023	0.88 Dividend
13 Mar 2023	259.25	264.35	257.89	261.15	260.27	840,700
10 Mar 2023	264.96	265.56	260.74	261.48	260.60	546,300
09 Mar 2023	268.75	271.01	264.99	265.18	264.29	550,200
08 Mar 2023	266.86	268.25	265.65	267.59	266.69	494,600
07 Mar 2023	269.21	269.71	264.01	265.96	265.06	706,800
06 Mar 2023	267.85	269.74	267.05	268.00	267.10	498,600
03 Mar 2023	264.92	266.60	264.11	266.56	265.66	495,400
02 Mar 2023	262.73	264.50	261.26	263.56	262.67	436,000
01 Mar 2023	261.22	263.57	260.69	263.35	262.46	544,400
28 Feb 2023	262.66	265.02	262.26	262.81	261.92	732,200
27 Feb 2023	264.47	265.10	261.64	262.94	262.05	561,600
24 Feb 2023	261.91	263.33	259.76	261.80	260.92	840,400
23 Feb 2023	265.70	266.11	262.13	264.00	263.11	852,400
22 Feb 2023	268.56	268.98	262.80	264.11	263.22	818,300
21 Feb 2023	269.00	269.27	266.15	268.42	267.52	676,300
17 Feb 2023	267.54	271.19	265.50	269.42	268.51	785,600
16 Feb 2023	270.11	271.14	266.39	267.36	266.46	596,900
15 Feb 2023	269.09	272.01	269.06	272.01	271.09	719,300
14 Feb 2023	270.85	272.13	268.25	270.42	269.51	690,300
13 Feb 2023	272.00	273.80	268.62	271.57	270.65	993,500
10 Feb 2023	264.54	273.00	262.23	271.52	270.61	1,398,000
09 Feb 2023	259.50	261.63	257.13	257.15	256.28	817,300
08 Feb 2023	256.61	260.02	255.28	258.00	257.13	633,500
07 Feb 2023	255.73	258.90	251.25	257.80	256.93	778,500
06 Feb 2023	255.54	259.56	254.95	258.24	257.37	620,000
03 Feb 2023	255.29	258.38	254.38	256.44	255.58	588,700
02 Feb 2023	260.54	261.02	254.33	255.92	255.06	856,800
01 Feb 2023	255.51	260.57	253.89	259.77	258.89	583,000
31 Jan 2023	253.27	257.03	252.67	257.01	256.14	713,700
30 Jan 2023	253.65	255.19	251.95	252.24	251.39	732,800
27 Jan 2023	256.68	257.72	254.00	254.40	253.54	508,000
26 Jan 2023	260.95	261.46	255.50	257.25	256.38	620,200
25 Jan 2023	254.49	259.02	254.27	258.57	257.70	479,200
24 Jan 2023	255.57	257.30	252.16	256.23	255.37	418,800
23 Jan 2023	255.12	258.88	253.92	256.82	255.95	419,500
20 Jan 2023	252.65	255.46	251.00	255.31	254.45	488,300
19 Jan 2023	255.46	256.76	251.65	252.53	251.68	829,200
18 Jan 2023	263.87	264.43	256.52	256.86	255.99	533,400
17 Jan 2023	265.95	267.56	262.46	263.29	262.40	749,500
13 Jan 2023	260.79	266.56	260.01	266.01	265.11	556,300
12 Jan 2023	265.78	266.62	262.53	264.71	263.82	884,700
11 Jan 2023	258.30	264.50	257.13	264.34	263.45	830,300
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...