Australia markets closed

Motorola Solutions, Inc. (MSI)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
210.08+0.48 (+0.23%)
At close: 04:03PM EDT
210.08 0.00 (0.00%)
After hours: 04:30PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
01 July 2022208.61210.47206.58210.08210.08503,100
30 June 2022207.31211.06206.90209.60209.60753,600
29 June 2022209.88210.05206.78209.73209.73485,100
28 June 2022217.41218.58210.19210.24210.24472,600
27 June 2022217.18218.45213.86217.12217.12598,800
24 June 2022212.91217.51212.91217.33217.33963,900
23 June 2022210.52212.81210.08211.08211.08630,200
22 June 2022205.59211.95204.09209.81209.81942,300
21 June 2022204.48206.75203.97205.18205.181,127,900
17 June 2022197.74204.67197.52202.84202.841,955,600
16 June 2022198.88199.71195.18197.00197.00846,900
15 June 2022205.46206.52200.32203.11203.11694,500
14 June 2022202.78205.55201.31203.31203.31893,500
14 June 20220.79 Dividend
13 June 2022204.46205.53201.60202.61201.82902,200
10 June 2022210.73211.69207.38209.25208.43574,200
09 June 2022217.57218.87214.25214.25213.41508,500
08 June 2022220.43220.93217.50217.86217.01415,600
07 June 2022219.14222.08217.87221.97221.10506,000
06 June 2022227.14227.90220.16221.25220.39574,200
03 June 2022222.16226.89221.14225.55224.671,030,700
02 June 2022217.11224.37215.92224.11223.24630,800
01 June 2022221.19222.52215.67217.62216.77511,100
31 May 2022220.21221.60217.92219.74218.881,257,400
27 May 2022220.00223.02219.82223.01222.14527,600
26 May 2022215.49219.20214.74217.88217.03825,900
25 May 2022214.70216.31212.66213.44212.611,363,100
24 May 2022211.02215.77209.56214.65213.811,006,900
23 May 2022214.25214.99210.50212.79211.961,024,000
20 May 2022212.23212.91205.64210.28209.461,893,400
19 May 2022205.07213.59203.29210.26209.441,548,500
18 May 2022211.05211.42202.63205.47204.671,128,300
17 May 2022213.62213.62209.82213.39212.56941,700
16 May 2022212.89214.79209.44209.50208.681,156,900
13 May 2022207.06216.64206.98215.29214.451,959,500
12 May 2022201.05204.40199.24201.54200.751,588,400
11 May 2022201.88206.61200.91201.95201.161,059,800
10 May 2022204.51205.63201.34202.85202.06943,700
09 May 2022203.86205.33200.22202.08201.291,181,100
06 May 2022207.90209.69204.69206.51205.701,226,300
05 May 2022216.68217.06208.71210.39209.571,156,800
04 May 2022215.41219.84212.64219.38218.52605,100
03 May 2022214.82217.73212.58215.19214.35627,000
02 May 2022215.09217.30210.78214.77213.93825,600
29 Apr 2022221.41222.44213.21213.69212.861,105,900
28 Apr 2022218.01224.25217.00223.16222.29729,500
27 Apr 2022219.80220.53215.60216.14215.301,386,300
26 Apr 2022225.16225.98219.13219.33218.47839,100
25 Apr 2022224.21225.11220.00225.05224.17768,900
22 Apr 2022232.13233.25224.56224.93224.05729,700
21 Apr 2022237.85239.38232.39232.93232.02628,300
20 Apr 2022236.41239.05235.13236.98236.06510,700
19 Apr 2022229.97234.77229.91234.22233.31424,600
18 Apr 2022231.53233.94228.90229.97229.07460,600
14 Apr 2022236.53237.51233.05233.19232.28575,400
13 Apr 2022232.74236.45232.33236.25235.33737,100
12 Apr 2022233.83236.86231.49232.37231.46538,100
11 Apr 2022237.78237.93232.86233.35232.44546,700
08 Apr 2022241.47241.91239.04239.46238.53526,500
07 Apr 2022238.92242.78238.45241.29240.35619,600
06 Apr 2022234.78240.33234.78239.08238.15752,100
05 Apr 2022238.44241.25236.89237.47236.54668,400
04 Apr 2022238.00240.12237.51239.89238.95528,400
01 Apr 2022243.66244.66235.65238.14237.21771,600
31 Mar 2022240.61245.95239.52242.20241.261,341,400
30 Mar 2022237.42240.91237.30240.78239.84687,400
29 Mar 2022236.99238.50234.86238.03237.10522,400
28 Mar 2022232.57235.17231.31235.12234.20625,400
25 Mar 2022232.00233.18230.58232.40231.49480,300
24 Mar 2022227.72231.07226.80231.04230.14678,800
23 Mar 2022229.98230.22226.37226.78225.90628,800
22 Mar 2022233.09234.96231.92232.09231.191,151,500
21 Mar 2022232.65234.37231.17232.07231.171,265,500
18 Mar 2022233.60234.83230.74233.09232.182,178,600
17 Mar 2022226.85231.03225.98230.78229.88935,600
16 Mar 2022226.63229.16220.81226.84225.96739,500
15 Mar 2022220.80225.33220.16224.73223.851,071,000
14 Mar 2022221.79224.38217.43218.75217.90843,100
14 Mar 20220.79 Dividend
11 Mar 2022224.51226.63221.63221.77220.12933,000
10 Mar 2022218.69224.39218.69222.30220.64785,400
09 Mar 2022218.25223.26218.12221.70220.05813,300
08 Mar 2022216.02219.70213.37214.13212.54877,900
07 Mar 2022222.43223.00216.20216.51214.901,061,600
04 Mar 2022219.36223.28217.57222.96221.301,072,700
03 Mar 2022223.65224.37219.97221.57219.92791,900
02 Mar 2022216.70224.01216.02222.69221.031,346,400
01 Mar 2022219.29220.66214.67216.21214.601,323,000
28 Feb 2022219.32220.91217.21220.43218.79948,800
25 Feb 2022217.44223.30215.10222.60220.941,035,100
24 Feb 2022202.56218.24202.45217.30215.681,540,000
23 Feb 2022213.57215.48207.50207.64206.09906,100
22 Feb 2022216.21218.66211.37213.08211.49962,100
18 Feb 2022216.18219.63214.47217.81216.191,096,600
17 Feb 2022220.00220.54215.82215.91214.301,037,000
16 Feb 2022220.76222.12216.39221.00219.351,408,000
15 Feb 2022217.10223.39217.10222.89221.232,002,700
14 Feb 2022216.00218.29211.08213.81212.221,652,000
11 Feb 2022221.28224.20213.26216.00214.391,839,700
10 Feb 2022229.66231.68219.91221.86220.211,837,200
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...