Motorola Solutions, Inc. (MSI)
NYSE: MSI · Real-Time Price · USD
493.65
+1.05 (0.21%)
Nov 21, 2024, 3:04 PM EST - Market open
Motorola Solutions Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 20, 2024 | 489.96 | 493.52 | 485.18 | 492.60 | 492.60 | 1.05% | 588,912 |
| Nov 19, 2024 | 487.81 | 489.94 | 484.53 | 487.46 | 487.46 | -0.59% | 484,333 |
| Nov 18, 2024 | 488.63 | 494.38 | 486.61 | 490.35 | 490.35 | 0.28% | 664,306 |
| Nov 15, 2024 | 489.50 | 494.52 | 487.16 | 489.00 | 489.00 | -0.95% | 726,244 |
| Nov 14, 2024 | 496.00 | 498.78 | 492.31 | 493.70 | 493.70 | -0.60% | 553,772 |
| Nov 13, 2024 | 497.00 | 499.81 | 493.43 | 496.70 | 496.70 | -0.15% | 543,473 |
| Nov 12, 2024 | 500.36 | 501.75 | 493.01 | 497.45 | 497.45 | 0.10% | 750,884 |
| Nov 11, 2024 | 506.00 | 507.82 | 496.92 | 496.96 | 496.96 | -1.51% | 806,002 |
| Nov 8, 2024 | 486.06 | 506.72 | 484.39 | 504.60 | 504.60 | 7.37% | 1,185,681 |
| Nov 7, 2024 | 470.23 | 471.61 | 465.96 | 469.95 | 469.95 | 0.17% | 795,158 |
| Nov 6, 2024 | 479.28 | 479.78 | 464.42 | 469.13 | 469.13 | 1.52% | 742,541 |
| Nov 5, 2024 | 458.07 | 462.96 | 458.07 | 462.09 | 462.09 | 0.85% | 551,400 |
| Nov 4, 2024 | 456.12 | 460.54 | 455.47 | 458.18 | 458.18 | 0.95% | 511,449 |
| Nov 1, 2024 | 452.02 | 456.64 | 451.94 | 453.89 | 453.89 | 1.01% | 1,098,320 |
| Oct 31, 2024 | 452.00 | 453.95 | 448.87 | 449.35 | 449.35 | -0.81% | 1,033,597 |
| Oct 30, 2024 | 458.20 | 458.40 | 452.79 | 453.00 | 453.00 | -1.14% | 659,092 |
| Oct 29, 2024 | 458.21 | 460.88 | 457.53 | 458.23 | 458.23 | 0.18% | 770,837 |
| Oct 28, 2024 | 465.73 | 465.73 | 453.80 | 457.39 | 457.39 | -1.07% | 682,402 |
| Oct 25, 2024 | 465.38 | 466.99 | 461.58 | 462.32 | 462.32 | -0.66% | 335,728 |
| Oct 24, 2024 | 466.77 | 468.25 | 464.34 | 465.38 | 465.38 | -0.36% | 399,885 |
| Oct 23, 2024 | 469.96 | 472.36 | 466.10 | 467.08 | 467.08 | -0.66% | 839,845 |
| Oct 22, 2024 | 472.70 | 476.14 | 469.98 | 470.18 | 470.18 | -1.45% | 615,470 |
| Oct 21, 2024 | 475.96 | 478.50 | 475.51 | 477.10 | 477.10 | 0.40% | 627,792 |
| Oct 18, 2024 | 476.07 | 476.82 | 473.65 | 475.20 | 475.20 | -0.51% | 651,118 |
| Oct 17, 2024 | 479.04 | 480.28 | 476.37 | 477.62 | 477.62 | 0.22% | 484,425 |
| Oct 16, 2024 | 471.65 | 476.83 | 469.42 | 476.55 | 476.55 | 0.66% | 426,600 |
| Oct 15, 2024 | 476.12 | 477.89 | 473.03 | 473.41 | 473.41 | 0.09% | 577,089 |
| Oct 14, 2024 | 469.83 | 475.97 | 468.96 | 472.99 | 472.99 | 1.08% | 487,536 |
| Oct 11, 2024 | 465.99 | 469.01 | 463.71 | 467.94 | 467.94 | 0.71% | 531,283 |
| Oct 10, 2024 | 466.55 | 467.45 | 461.46 | 464.63 | 464.63 | -0.41% | 701,008 |
| Oct 9, 2024 | 457.76 | 467.89 | 455.38 | 466.55 | 466.55 | 1.89% | 676,088 |
| Oct 8, 2024 | 452.52 | 458.91 | 452.48 | 457.91 | 457.91 | 1.94% | 700,575 |
| Oct 7, 2024 | 449.62 | 452.52 | 448.48 | 449.19 | 449.19 | -0.25% | 621,570 |
| Oct 4, 2024 | 449.25 | 450.54 | 445.62 | 450.30 | 450.30 | 0.26% | 627,220 |
| Oct 3, 2024 | 448.20 | 449.58 | 443.82 | 449.11 | 449.11 | -0.09% | 612,075 |
| Oct 2, 2024 | 447.13 | 450.24 | 446.42 | 449.50 | 449.50 | 0.09% | 362,174 |
| Oct 1, 2024 | 449.81 | 449.87 | 446.28 | 449.08 | 449.08 | -0.12% | 504,130 |
| Sep 30, 2024 | 446.76 | 450.95 | 444.79 | 449.63 | 449.63 | 0.73% | 692,536 |
| Sep 27, 2024 | 447.26 | 448.06 | 444.10 | 446.36 | 446.36 | -0.39% | 515,615 |
| Sep 26, 2024 | 449.62 | 451.30 | 447.53 | 448.11 | 448.11 | -0.53% | 496,761 |
| Sep 25, 2024 | 451.45 | 452.00 | 448.50 | 450.49 | 450.49 | 0.08% | 490,431 |
| Sep 24, 2024 | 448.20 | 450.54 | 443.14 | 450.13 | 450.13 | 0.68% | 675,732 |
| Sep 23, 2024 | 443.11 | 447.47 | 441.40 | 447.11 | 447.11 | 1.03% | 449,514 |
| Sep 20, 2024 | 437.35 | 442.89 | 436.57 | 442.57 | 442.57 | 0.86% | 1,360,553 |
| Sep 19, 2024 | 440.00 | 440.92 | 437.14 | 438.81 | 438.81 | 0.51% | 903,869 |
| Sep 18, 2024 | 438.13 | 440.41 | 433.24 | 436.58 | 436.58 | -0.53% | 604,780 |
| Sep 17, 2024 | 443.06 | 444.38 | 437.55 | 438.91 | 438.91 | -0.96% | 714,901 |
| Sep 16, 2024 | 443.20 | 445.21 | 441.03 | 443.18 | 443.18 | 0.32% | 611,573 |
| Sep 13, 2024 | 439.26 | 442.38 | 438.27 | 441.76 | 441.76 | 0.45% | 543,799 |
| Sep 12, 2024 | 433.96 | 441.22 | 433.48 | 439.80 | 438.83 | 0.90% | 1,016,499 |
| Sep 11, 2024 | 436.55 | 436.55 | 428.89 | 435.89 | 434.93 | -0.50% | 952,057 |
| Sep 10, 2024 | 439.01 | 442.44 | 437.56 | 438.10 | 437.13 | -0.18% | 761,702 |
| Sep 9, 2024 | 434.19 | 440.39 | 432.53 | 438.87 | 437.90 | 1.71% | 1,073,458 |
| Sep 6, 2024 | 436.47 | 439.07 | 430.45 | 431.50 | 430.55 | -1.33% | 732,493 |
| Sep 5, 2024 | 436.79 | 437.35 | 431.56 | 437.31 | 436.34 | -0.03% | 568,147 |
| Sep 4, 2024 | 440.37 | 440.44 | 435.03 | 437.45 | 436.48 | -0.66% | 1,000,768 |
| Sep 3, 2024 | 446.51 | 448.98 | 437.22 | 440.37 | 439.40 | -0.38% | 924,327 |
| Aug 30, 2024 | 438.61 | 443.88 | 437.15 | 442.04 | 441.06 | 1.12% | 940,972 |
| Aug 29, 2024 | 435.00 | 439.14 | 435.00 | 437.15 | 436.18 | 0.45% | 393,173 |
| Aug 28, 2024 | 433.96 | 436.45 | 433.05 | 435.21 | 434.25 | 0.66% | 418,696 |
| Aug 27, 2024 | 430.83 | 433.51 | 430.54 | 432.36 | 431.40 | 0.50% | 626,008 |
| Aug 26, 2024 | 431.29 | 433.28 | 428.28 | 430.23 | 429.28 | -0.04% | 475,165 |
| Aug 23, 2024 | 426.54 | 430.76 | 425.56 | 430.40 | 429.45 | 1.40% | 680,885 |
| Aug 22, 2024 | 426.78 | 427.42 | 423.05 | 424.46 | 423.52 | -0.30% | 660,506 |
| Aug 21, 2024 | 425.84 | 429.32 | 424.09 | 425.72 | 424.78 | -0.15% | 708,459 |
| Aug 20, 2024 | 424.41 | 426.87 | 423.61 | 426.38 | 425.44 | 0.93% | 425,909 |
| Aug 19, 2024 | 422.01 | 423.26 | 420.38 | 422.44 | 421.51 | 0.25% | 411,952 |
| Aug 16, 2024 | 422.55 | 423.47 | 418.98 | 421.37 | 420.44 | -0.14% | 438,176 |
| Aug 15, 2024 | 420.38 | 424.55 | 418.38 | 421.94 | 421.01 | 0.80% | 630,821 |
| Aug 14, 2024 | 411.20 | 419.57 | 411.20 | 418.59 | 417.66 | 1.60% | 1,022,827 |
| Aug 13, 2024 | 413.55 | 417.43 | 411.84 | 412.00 | 411.09 | -0.18% | 782,880 |
| Aug 12, 2024 | 410.76 | 414.03 | 408.92 | 412.76 | 411.85 | 0.49% | 486,311 |
| Aug 9, 2024 | 411.50 | 413.28 | 406.59 | 410.76 | 409.85 | -0.34% | 340,434 |
| Aug 8, 2024 | 405.85 | 412.88 | 403.20 | 412.18 | 411.27 | 1.94% | 484,183 |
| Aug 7, 2024 | 407.69 | 412.64 | 404.07 | 404.34 | 403.45 | 0.37% | 950,328 |
| Aug 6, 2024 | 401.36 | 411.90 | 401.36 | 402.85 | 401.96 | 0.80% | 1,562,170 |
| Aug 5, 2024 | 400.01 | 410.77 | 396.70 | 399.64 | 398.76 | -2.60% | 1,407,944 |
| Aug 2, 2024 | 399.52 | 410.67 | 396.11 | 410.30 | 409.39 | 2.94% | 1,293,684 |
| Aug 1, 2024 | 399.86 | 403.53 | 394.23 | 398.58 | 397.70 | -0.09% | 857,177 |
| Jul 31, 2024 | 398.24 | 400.90 | 395.88 | 398.92 | 398.04 | 0.91% | 678,373 |
| Jul 30, 2024 | 397.63 | 402.56 | 393.97 | 395.33 | 394.46 | -0.02% | 544,222 |
| Jul 29, 2024 | 394.11 | 397.75 | 393.92 | 395.42 | 394.55 | 0.43% | 351,179 |
| Jul 26, 2024 | 385.60 | 395.85 | 385.60 | 393.71 | 392.84 | 2.09% | 408,125 |
| Jul 25, 2024 | 393.15 | 395.05 | 385.17 | 385.65 | 384.80 | -1.27% | 827,626 |
| Jul 24, 2024 | 395.05 | 395.36 | 389.51 | 390.60 | 389.74 | -1.50% | 541,739 |
| Jul 23, 2024 | 396.32 | 399.62 | 395.81 | 396.55 | 395.67 | 0.10% | 444,689 |
| Jul 22, 2024 | 392.27 | 396.28 | 390.77 | 396.15 | 395.27 | 1.53% | 596,488 |
| Jul 19, 2024 | 396.85 | 396.85 | 388.77 | 390.19 | 389.33 | -1.08% | 809,346 |
| Jul 18, 2024 | 393.99 | 395.72 | 392.39 | 394.46 | 393.59 | 0.19% | 397,266 |
| Jul 17, 2024 | 395.06 | 396.04 | 391.10 | 393.71 | 392.84 | -0.60% | 523,795 |
| Jul 16, 2024 | 395.56 | 398.88 | 394.74 | 396.07 | 395.19 | 0.43% | 514,368 |
| Jul 15, 2024 | 390.34 | 394.60 | 390.06 | 394.39 | 393.52 | 1.08% | 535,002 |
| Jul 12, 2024 | 389.30 | 394.50 | 388.84 | 390.16 | 389.30 | 0.38% | 482,627 |
| Jul 11, 2024 | 390.36 | 392.80 | 386.53 | 388.69 | 387.83 | -0.60% | 604,886 |
| Jul 10, 2024 | 392.52 | 392.52 | 387.98 | 391.05 | 390.18 | 0.08% | 636,579 |
| Jul 9, 2024 | 391.22 | 392.34 | 389.64 | 390.72 | 389.86 | 0.04% | 627,079 |
| Jul 8, 2024 | 388.31 | 391.50 | 388.00 | 390.57 | 389.71 | 0.96% | 696,525 |
| Jul 5, 2024 | 387.17 | 387.18 | 384.51 | 386.87 | 386.01 | 0.28% | 859,650 |
| Jul 3, 2024 | 386.32 | 388.33 | 385.06 | 385.80 | 384.95 | -0.25% | 277,114 |
| Jul 2, 2024 | 387.07 | 388.17 | 384.99 | 386.76 | 385.90 | 0.10% | 368,083 |