Motorola Solutions, Inc. (MSI)
NYSE: MSI · Real-Time Price · USD
448.11
-2.38 (-0.53%)
Sep 26, 2024, 4:00 PM EDT - Market closed
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2024 | 449.62 | 451.30 | 447.53 | 448.11 | 448.11 | -0.53% | 462,277 |
| 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 |
| Jul 1, 2024 | 389.08 | 389.08 | 384.66 | 386.37 | 385.52 | 0.08% | 427,801 |
| Jun 28, 2024 | 386.75 | 389.87 | 385.31 | 386.05 | 385.20 | -0.09% | 1,737,726 |
| Jun 27, 2024 | 385.88 | 387.97 | 384.15 | 386.40 | 385.55 | 0.56% | 611,908 |
| Jun 26, 2024 | 387.37 | 387.37 | 380.72 | 384.23 | 383.38 | -1.57% | 658,841 |
| Jun 25, 2024 | 388.69 | 391.65 | 387.41 | 390.36 | 389.50 | 0.57% | 857,255 |
| Jun 24, 2024 | 386.17 | 390.90 | 385.53 | 388.16 | 387.30 | 0.55% | 702,444 |
| Jun 21, 2024 | 385.90 | 386.34 | 382.85 | 386.04 | 385.19 | 0.37% | 1,043,888 |
| Jun 20, 2024 | 383.43 | 385.67 | 382.59 | 384.60 | 383.75 | 0.26% | 879,173 |
| Jun 18, 2024 | 383.47 | 384.63 | 379.76 | 383.60 | 382.75 | 0.20% | 598,195 |
| Jun 17, 2024 | 376.00 | 382.92 | 375.82 | 382.82 | 381.97 | 1.97% | 538,236 |
| Jun 14, 2024 | 370.76 | 376.06 | 370.00 | 375.41 | 374.58 | -0.35% | 593,721 |
| Jun 13, 2024 | 378.81 | 381.60 | 373.23 | 376.71 | 374.90 | -0.70% | 573,637 |
| Jun 12, 2024 | 379.99 | 380.79 | 377.30 | 379.35 | 377.53 | 0.65% | 679,792 |
| Jun 11, 2024 | 373.57 | 377.04 | 371.61 | 376.90 | 375.09 | 0.83% | 668,186 |
| Jun 10, 2024 | 370.69 | 373.97 | 370.00 | 373.80 | 372.00 | 0.74% | 582,748 |
| Jun 7, 2024 | 370.72 | 373.75 | 369.91 | 371.06 | 369.28 | 0.16% | 400,032 |
| Jun 6, 2024 | 370.80 | 370.80 | 367.18 | 370.47 | 368.69 | -0.05% | 395,703 |
| Jun 5, 2024 | 371.00 | 372.01 | 365.27 | 370.65 | 368.87 | 0.39% | 639,975 |
| Jun 4, 2024 | 366.19 | 369.49 | 365.24 | 369.22 | 367.44 | 0.77% | 701,561 |
| Jun 3, 2024 | 363.51 | 366.50 | 360.79 | 366.40 | 364.64 | 0.41% | 585,658 |
| May 31, 2024 | 360.27 | 365.16 | 356.77 | 364.91 | 363.15 | 1.45% | 1,174,965 |
| May 30, 2024 | 357.03 | 361.09 | 356.90 | 359.69 | 357.96 | 0.72% | 697,630 |
| May 29, 2024 | 358.44 | 360.36 | 357.05 | 357.11 | 355.39 | -0.77% | 584,829 |
| May 28, 2024 | 363.58 | 364.69 | 358.51 | 359.89 | 358.16 | -1.29% | 602,876 |
| May 24, 2024 | 364.26 | 365.82 | 363.41 | 364.60 | 362.85 | 0.34% | 518,466 |
| May 23, 2024 | 369.84 | 369.84 | 362.55 | 363.35 | 361.60 | -2.08% | 584,414 |
| May 22, 2024 | 370.00 | 372.01 | 369.21 | 371.07 | 369.29 | 0.36% | 410,264 |
| May 21, 2024 | 368.74 | 370.62 | 367.89 | 369.74 | 367.96 | 0.36% | 607,209 |
| May 20, 2024 | 366.93 | 368.46 | 366.69 | 368.43 | 366.66 | 0.17% | 290,998 |
| May 17, 2024 | 369.59 | 369.59 | 366.21 | 367.80 | 366.03 | 0.38% | 423,929 |
| May 16, 2024 | 366.07 | 367.81 | 365.07 | 366.41 | 364.65 | 0.38% | 453,331 |
| May 15, 2024 | 360.96 | 366.84 | 360.96 | 365.03 | 363.27 | 1.10% | 543,887 |
| May 14, 2024 | 359.66 | 362.99 | 358.84 | 361.05 | 359.31 | 0.85% | 975,433 |
| May 13, 2024 | 363.21 | 364.47 | 356.30 | 358.00 | 356.28 | -1.34% | 1,064,482 |
| May 10, 2024 | 361.17 | 364.06 | 360.45 | 362.85 | 361.10 | 0.76% | 611,221 |
| May 9, 2024 | 358.47 | 360.58 | 358.08 | 360.11 | 358.38 | 0.30% | 526,156 |
| May 8, 2024 | 359.81 | 361.68 | 358.24 | 359.02 | 357.29 | 0.24% | 765,043 |
| May 7, 2024 | 353.67 | 358.20 | 351.35 | 358.17 | 356.45 | 2.44% | 801,088 |
| May 6, 2024 | 355.26 | 355.26 | 345.27 | 349.64 | 347.96 | -1.15% | 1,129,343 |