Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Motorola Solutions (NY:MSI)

435.99 -1.82 (-0.42%)
Official Closing Price Updated: 4:10 PM EDT, Apr 1, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 31, 2025 431.51 439.77 431.51 437.81 1,224,343 +4.82(+1.11%)
Mar 28, 2025 433.27 434.49 431.67 432.99 833,468 +0.66(+0.15%)
Mar 27, 2025 430.67 433.56 427.00 432.33 660,656 +1.10(+0.26%)
Mar 26, 2025 430.88 436.29 428.73 431.23 598,343 +2.04(+0.48%)
Mar 25, 2025 429.95 435.45 427.99 429.19 612,621 -0.15(-0.03%)
Mar 24, 2025 427.49 430.37 424.49 429.34 575,435 +6.63(+1.57%)
Mar 21, 2025 422.34 424.88 419.09 422.71 1,140,670 +0.43(+0.10%)
Mar 20, 2025 422.19 425.16 419.19 422.28 556,879 -2.08(-0.49%)
Mar 19, 2025 422.59 424.97 420.00 424.36 495,083 +2.46(+0.58%)
Mar 18, 2025 420.28 423.43 419.44 421.90 567,213 +0.31(+0.07%)
Mar 17, 2025 416.80 423.89 415.40 421.59 856,550 +3.63(+0.87%)
Mar 14, 2025 415.06 418.29 412.69 417.96 714,643 +4.93(+1.19%)
Mar 13, 2025 411.19 415.65 403.08 413.03 1,037,113 +1.24(+0.30%)
Mar 12, 2025 412.87 415.91 409.51 411.79 911,020 +1.15(+0.28%)
Mar 11, 2025 415.23 415.89 409.42 410.65 995,040 -3.93(-0.95%)
Mar 10, 2025 419.02 421.30 410.93 414.58 1,117,375 -7.44(-1.76%)
Mar 07, 2025 420.55 424.67 415.25 422.02 859,044 -0.18(-0.04%)
Mar 06, 2025 421.13 427.18 416.07 422.20 1,292,316 -2.78(-0.65%)
Mar 05, 2025 419.38 426.24 418.80 424.98 561,122 +3.03(+0.72%)
Mar 04, 2025 423.27 427.26 420.01 421.95 715,805 -4.28(-1.00%)
Mar 03, 2025 437.81 439.52 422.05 426.23 941,194 -12.84(-2.92%)
Feb 28, 2025 432.61 440.47 429.84 439.06 1,624,273 +10.64(+2.48%)
Feb 27, 2025 425.69 431.59 425.26 428.42 829,485 +3.27(+0.77%)
Feb 26, 2025 423.70 428.69 423.64 425.15 640,174 -0.20(-0.05%)
Feb 25, 2025 423.34 427.31 420.40 425.35 896,014 +5.75(+1.37%)
Feb 24, 2025 419.94 423.13 417.89 419.59 714,700 -1.20(-0.28%)
Feb 21, 2025 431.59 432.02 419.03 420.79 1,183,170 -12.58(-2.90%)
Feb 20, 2025 437.91 438.36 429.03 433.37 991,009 -4.56(-1.04%)
Feb 19, 2025 424.88 438.15 424.88 437.92 1,401,299 +13.06(+3.08%)
Feb 18, 2025 433.81 438.48 422.68 424.86 1,678,850 -12.13(-2.78%)
Feb 14, 2025 469.81 471.34 435.68 436.99 1,549,275 -27.84(-5.99%)
Feb 13, 2025 465.79 469.35 460.18 464.82 1,372,907 -0.85(-0.18%)
Feb 12, 2025 466.76 471.38 462.05 465.67 720,436 -7.66(-1.62%)
Feb 11, 2025 479.73 479.73 471.76 473.33 554,099 -7.16(-1.49%)
Feb 10, 2025 478.74 483.45 477.47 480.49 636,524 +2.44(+0.51%)
Feb 07, 2025 482.18 484.69 477.07 478.05 427,893 -2.78(-0.58%)
Feb 06, 2025 480.78 481.90 477.03 480.83 346,831 +1.08(+0.22%)
Feb 05, 2025 474.22 479.95 470.26 479.75 495,897 +9.62(+2.05%)
Feb 04, 2025 468.79 472.29 467.51 470.14 623,750 -1.99(-0.42%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.