Motorola Solutions, Inc. (MSI)
NYSE: MSI · Real-Time Price · USD
469.94
+6.13 (1.32%)
Dec 20, 2024, 4:00 PM EST - Market closed
Motorola Solutions Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 20, 2024 | 461.03 | 472.57 | 460.00 | 469.94 | 469.94 | 1.32% | 2,367,305 |
| Dec 19, 2024 | 464.48 | 469.95 | 462.98 | 463.81 | 463.81 | 0.24% | 897,700 |
| Dec 18, 2024 | 465.12 | 468.26 | 460.03 | 462.68 | 462.68 | 0.20% | 1,274,859 |
| Dec 17, 2024 | 463.97 | 466.04 | 460.13 | 461.75 | 461.75 | -1.18% | 1,544,405 |
| Dec 16, 2024 | 470.13 | 472.37 | 465.31 | 467.26 | 467.26 | -0.54% | 1,159,991 |
| Dec 13, 2024 | 471.44 | 472.40 | 466.30 | 469.79 | 469.79 | -0.03% | 984,277 |
| Dec 12, 2024 | 480.39 | 482.69 | 468.78 | 469.92 | 468.83 | -1.71% | 1,142,906 |
| Dec 11, 2024 | 477.95 | 482.67 | 476.11 | 478.11 | 477.00 | 0.23% | 985,144 |
| Dec 10, 2024 | 479.27 | 482.26 | 475.73 | 477.02 | 475.91 | -0.39% | 997,800 |
| Dec 9, 2024 | 487.77 | 488.67 | 476.14 | 478.91 | 477.80 | -2.26% | 1,460,381 |
| Dec 6, 2024 | 492.49 | 495.00 | 485.71 | 489.96 | 488.82 | -1.01% | 1,510,645 |
| Dec 5, 2024 | 497.04 | 500.86 | 494.29 | 494.97 | 493.82 | -0.58% | 1,278,500 |
| Dec 4, 2024 | 497.19 | 500.28 | 495.77 | 497.87 | 496.72 | 0.02% | 1,047,544 |
| Dec 3, 2024 | 496.70 | 498.31 | 493.09 | 497.76 | 496.61 | 0.21% | 697,200 |
| Dec 2, 2024 | 498.62 | 499.79 | 495.44 | 496.70 | 495.55 | -0.60% | 818,495 |
| Nov 29, 2024 | 502.06 | 503.62 | 499.19 | 499.70 | 498.54 | -0.19% | 460,700 |
| Nov 27, 2024 | 496.50 | 502.19 | 496.05 | 500.66 | 499.50 | 0.82% | 755,700 |
| Nov 26, 2024 | 496.47 | 498.00 | 491.03 | 496.58 | 495.43 | 1.68% | 611,100 |
| Nov 25, 2024 | 500.61 | 502.03 | 487.19 | 488.37 | 487.24 | -2.50% | 2,619,900 |
| Nov 22, 2024 | 497.14 | 502.46 | 496.37 | 500.90 | 499.74 | 1.22% | 520,517 |
| Nov 21, 2024 | 494.66 | 496.27 | 491.30 | 494.84 | 493.69 | 0.45% | 689,000 |
| Nov 20, 2024 | 489.96 | 493.52 | 485.18 | 492.60 | 491.46 | 1.05% | 588,912 |
| Nov 19, 2024 | 487.81 | 489.94 | 484.53 | 487.46 | 486.33 | -0.59% | 484,333 |
| Nov 18, 2024 | 488.63 | 494.38 | 486.61 | 490.35 | 489.21 | 0.28% | 664,306 |
| Nov 15, 2024 | 489.50 | 494.52 | 487.16 | 489.00 | 487.87 | -0.95% | 726,244 |
| Nov 14, 2024 | 496.00 | 498.78 | 492.31 | 493.70 | 492.55 | -0.60% | 553,800 |
| Nov 13, 2024 | 497.00 | 499.81 | 493.43 | 496.70 | 495.55 | -0.15% | 543,500 |
| Nov 12, 2024 | 500.36 | 501.75 | 493.01 | 497.45 | 496.30 | 0.10% | 750,884 |
| Nov 11, 2024 | 506.00 | 507.82 | 496.92 | 496.96 | 495.81 | -1.51% | 806,002 |
| Nov 8, 2024 | 486.06 | 506.72 | 484.39 | 504.60 | 503.43 | 7.37% | 1,185,681 |
| Nov 7, 2024 | 470.23 | 471.61 | 465.96 | 469.95 | 468.86 | 0.17% | 795,158 |
| Nov 6, 2024 | 479.28 | 479.78 | 464.42 | 469.13 | 468.04 | 1.52% | 742,541 |
| Nov 5, 2024 | 458.07 | 462.96 | 458.07 | 462.09 | 461.02 | 0.85% | 551,400 |
| Nov 4, 2024 | 456.12 | 460.54 | 455.47 | 458.18 | 457.12 | 0.95% | 511,449 |
| Nov 1, 2024 | 452.02 | 456.64 | 451.94 | 453.89 | 452.84 | 1.01% | 1,098,320 |
| Oct 31, 2024 | 452.00 | 453.95 | 448.87 | 449.35 | 448.31 | -0.81% | 1,033,600 |
| Oct 30, 2024 | 458.20 | 458.40 | 452.79 | 453.00 | 451.95 | -1.14% | 659,092 |
| Oct 29, 2024 | 458.21 | 460.88 | 457.53 | 458.23 | 457.17 | 0.18% | 770,837 |
| Oct 28, 2024 | 465.73 | 465.73 | 453.80 | 457.39 | 456.33 | -1.07% | 682,402 |
| Oct 25, 2024 | 465.38 | 466.99 | 461.58 | 462.32 | 461.25 | -0.66% | 335,728 |
| Oct 24, 2024 | 466.77 | 468.25 | 464.33 | 465.38 | 464.30 | -0.36% | 399,900 |
| Oct 23, 2024 | 469.96 | 472.36 | 466.10 | 467.08 | 466.00 | -0.66% | 839,845 |
| Oct 22, 2024 | 472.70 | 476.14 | 469.98 | 470.18 | 469.09 | -1.45% | 615,470 |
| Oct 21, 2024 | 475.96 | 478.50 | 475.51 | 477.10 | 475.99 | 0.40% | 627,800 |
| Oct 18, 2024 | 476.07 | 476.82 | 473.65 | 475.20 | 474.10 | -0.51% | 651,118 |
| Oct 17, 2024 | 479.04 | 480.28 | 476.37 | 477.62 | 476.51 | 0.22% | 484,425 |
| Oct 16, 2024 | 471.65 | 476.83 | 469.42 | 476.55 | 475.44 | 0.66% | 426,600 |
| Oct 15, 2024 | 476.12 | 477.89 | 473.03 | 473.41 | 472.31 | 0.09% | 577,100 |
| Oct 14, 2024 | 469.83 | 475.97 | 468.96 | 472.99 | 471.89 | 1.08% | 487,536 |
| Oct 11, 2024 | 465.99 | 469.01 | 463.71 | 467.94 | 466.85 | 0.71% | 531,300 |
| Oct 10, 2024 | 466.55 | 467.45 | 461.46 | 464.63 | 463.55 | -0.41% | 701,008 |
| Oct 9, 2024 | 457.76 | 467.89 | 455.38 | 466.55 | 465.47 | 1.89% | 676,100 |
| Oct 8, 2024 | 452.52 | 458.91 | 452.48 | 457.91 | 456.85 | 1.94% | 700,575 |
| Oct 7, 2024 | 449.62 | 452.52 | 448.48 | 449.19 | 448.15 | -0.25% | 621,570 |
| Oct 4, 2024 | 449.25 | 450.54 | 445.62 | 450.30 | 449.26 | 0.26% | 627,220 |
| Oct 3, 2024 | 448.20 | 449.58 | 443.82 | 449.11 | 448.07 | -0.09% | 612,075 |
| Oct 2, 2024 | 447.13 | 450.24 | 446.42 | 449.50 | 448.46 | 0.09% | 362,174 |
| Oct 1, 2024 | 449.81 | 449.87 | 446.28 | 449.08 | 448.04 | -0.12% | 504,130 |
| Sep 30, 2024 | 446.76 | 450.95 | 444.79 | 449.63 | 448.59 | 0.73% | 692,536 |
| Sep 27, 2024 | 447.26 | 448.06 | 444.10 | 446.36 | 445.32 | -0.39% | 515,615 |
| Sep 26, 2024 | 449.62 | 451.30 | 447.53 | 448.11 | 447.07 | -0.53% | 496,800 |
| Sep 25, 2024 | 451.45 | 452.00 | 448.50 | 450.49 | 449.45 | 0.08% | 490,431 |
| Sep 24, 2024 | 448.20 | 450.54 | 443.14 | 450.13 | 449.09 | 0.68% | 675,732 |
| Sep 23, 2024 | 443.11 | 447.47 | 441.40 | 447.11 | 446.07 | 1.03% | 449,514 |
| Sep 20, 2024 | 437.35 | 442.89 | 436.57 | 442.57 | 441.54 | 0.86% | 1,360,553 |
| Sep 19, 2024 | 440.00 | 440.92 | 437.14 | 438.81 | 437.79 | 0.51% | 903,900 |
| Sep 18, 2024 | 438.13 | 440.41 | 433.24 | 436.58 | 435.57 | -0.53% | 604,800 |
| Sep 17, 2024 | 443.06 | 444.38 | 437.55 | 438.91 | 437.89 | -0.96% | 714,901 |
| Sep 16, 2024 | 443.20 | 445.21 | 441.03 | 443.18 | 442.15 | 0.32% | 611,600 |
| Sep 13, 2024 | 439.26 | 442.38 | 438.27 | 441.76 | 440.74 | 0.45% | 543,800 |
| Sep 12, 2024 | 433.96 | 441.22 | 433.48 | 439.80 | 437.80 | 0.90% | 1,016,500 |
| Sep 11, 2024 | 436.55 | 436.55 | 428.89 | 435.89 | 433.91 | -0.50% | 952,057 |
| Sep 10, 2024 | 439.01 | 442.44 | 437.56 | 438.10 | 436.11 | -0.18% | 761,702 |
| Sep 9, 2024 | 434.19 | 440.39 | 432.53 | 438.87 | 436.88 | 1.71% | 1,073,500 |
| Sep 6, 2024 | 436.47 | 439.07 | 430.45 | 431.50 | 429.54 | -1.33% | 732,500 |
| Sep 5, 2024 | 436.79 | 437.35 | 431.56 | 437.31 | 435.32 | -0.03% | 568,147 |
| Sep 4, 2024 | 440.37 | 440.44 | 435.03 | 437.45 | 435.46 | -0.66% | 1,004,500 |
| Sep 3, 2024 | 446.51 | 448.98 | 437.22 | 440.37 | 438.37 | -0.38% | 924,327 |
| Aug 30, 2024 | 438.61 | 443.88 | 437.15 | 442.04 | 440.03 | 1.12% | 940,972 |
| Aug 29, 2024 | 435.00 | 439.14 | 435.00 | 437.15 | 435.16 | 0.45% | 393,200 |
| Aug 28, 2024 | 433.96 | 436.45 | 433.05 | 435.21 | 433.23 | 0.66% | 418,700 |
| Aug 27, 2024 | 430.83 | 433.51 | 430.54 | 432.36 | 430.40 | 0.50% | 626,008 |
| Aug 26, 2024 | 431.29 | 433.28 | 428.28 | 430.23 | 428.28 | -0.04% | 475,200 |
| Aug 23, 2024 | 426.54 | 430.76 | 425.56 | 430.40 | 428.44 | 1.40% | 680,900 |
| Aug 22, 2024 | 426.78 | 427.42 | 423.05 | 424.46 | 422.53 | -0.30% | 660,506 |
| Aug 21, 2024 | 425.84 | 429.32 | 424.09 | 425.72 | 423.79 | -0.15% | 708,500 |
| Aug 20, 2024 | 424.41 | 426.87 | 423.61 | 426.38 | 424.44 | 0.93% | 425,909 |
| Aug 19, 2024 | 422.01 | 423.26 | 420.38 | 422.44 | 420.52 | 0.25% | 411,952 |
| Aug 16, 2024 | 422.55 | 423.47 | 418.98 | 421.37 | 419.46 | -0.14% | 438,200 |
| Aug 15, 2024 | 420.38 | 424.55 | 418.38 | 421.94 | 420.02 | 0.80% | 630,821 |
| Aug 14, 2024 | 411.20 | 419.57 | 411.20 | 418.59 | 416.69 | 1.60% | 1,022,827 |
| Aug 13, 2024 | 413.55 | 417.43 | 411.84 | 412.00 | 410.13 | -0.18% | 782,900 |
| Aug 12, 2024 | 410.76 | 414.03 | 408.92 | 412.76 | 410.88 | 0.49% | 486,311 |
| Aug 9, 2024 | 411.50 | 413.28 | 406.59 | 410.76 | 408.89 | -0.34% | 340,434 |
| Aug 8, 2024 | 405.85 | 412.88 | 403.20 | 412.18 | 410.31 | 1.94% | 484,183 |
| Aug 7, 2024 | 407.69 | 412.64 | 404.07 | 404.34 | 402.50 | 0.37% | 950,328 |
| Aug 6, 2024 | 401.36 | 411.90 | 401.36 | 402.85 | 401.02 | 0.80% | 1,562,200 |
| Aug 5, 2024 | 400.01 | 410.77 | 396.70 | 399.64 | 397.82 | -2.60% | 1,407,944 |
| Aug 2, 2024 | 399.52 | 410.67 | 396.11 | 410.30 | 408.44 | 2.94% | 1,293,684 |
| Aug 1, 2024 | 399.86 | 403.53 | 394.23 | 398.58 | 396.77 | -0.09% | 857,200 |