New Zealand markets closed

Motorola Solutions, Inc. (MSI)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
345.55+0.32 (+0.09%)
At close: 04:00PM EDT
344.97 -0.58 (-0.17%)
After hours: 06:55PM EDT
Time period:
24 Apr 2023 - 24 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
23 Apr 2024345.97350.09344.92345.55345.55721,300
22 Apr 2024341.42347.86339.76345.23345.231,026,900
19 Apr 2024341.07341.07337.16339.65339.651,393,000
18 Apr 2024341.78342.59337.32339.46339.46493,700
17 Apr 2024342.20343.17339.21340.51340.51540,400
16 Apr 2024339.94341.59338.22340.11340.11530,300
15 Apr 2024347.63347.63338.38338.58338.58778,000
12 Apr 2024345.77347.55343.46343.81343.81413,800
11 Apr 2024348.75351.62348.62348.74348.74411,300
10 Apr 2024350.09350.09346.03347.45347.45570,000
09 Apr 2024352.46353.16348.08352.96352.96404,300
08 Apr 2024351.99354.14350.17352.03352.03393,700
05 Apr 2024348.94352.64348.15352.30352.30422,000
04 Apr 2024353.26355.32347.75347.93347.93706,400
03 Apr 2024351.78354.14350.12350.35350.35719,900
02 Apr 2024352.67354.20350.02352.07352.07529,400
01 Apr 2024353.81354.43351.43353.59353.59492,200
28 Mar 2024353.95355.39351.90354.98354.98705,400
27 Mar 2024350.50353.53348.94353.41353.41537,500
26 Mar 2024347.70350.10347.02347.61347.61451,800
25 Mar 2024347.38349.13346.96347.92347.92411,100
22 Mar 2024350.00351.33348.49348.56348.56374,400
21 Mar 2024346.54349.74345.25349.17349.17457,100
20 Mar 2024346.50347.21344.43346.03346.03686,400
19 Mar 2024341.52347.13341.01345.80345.80756,900
18 Mar 2024345.01347.08339.82340.03340.03749,600
15 Mar 2024339.94344.67339.04344.19344.191,231,100
14 Mar 2024344.54344.63340.67342.69342.69799,600
14 Mar 20240.98 Dividend
13 Mar 2024341.00344.85339.41343.68342.70875,800
12 Mar 2024338.61340.80336.07340.42339.45645,000
11 Mar 2024331.98338.12329.70338.03337.07491,900
08 Mar 2024333.87337.38332.36335.41334.45622,400
07 Mar 2024338.25338.30333.99334.20333.25529,200
06 Mar 2024334.96339.63334.00337.53336.57772,000
05 Mar 2024335.32335.68329.66331.81330.86574,500
04 Mar 2024335.05335.80332.84335.77334.81507,500
01 Mar 2024330.88335.88330.03335.56334.60463,300
29 Feb 2024332.63334.68328.13330.39329.451,064,400
28 Feb 2024328.82332.11328.07331.25330.31370,100
27 Feb 2024328.29328.78326.22328.68327.74352,300
26 Feb 2024331.75332.40327.97328.55327.61553,100
23 Feb 2024331.33333.61330.15330.27329.33442,200
22 Feb 2024327.75332.76325.78331.04330.10563,500
21 Feb 2024325.04325.99321.99324.82323.89430,200
20 Feb 2024319.34326.07318.20323.04322.12641,700
16 Feb 2024324.16324.16319.40320.49319.58548,700
15 Feb 2024318.86325.11318.42323.90322.98725,000
14 Feb 2024319.81320.11316.34319.39318.48496,800
13 Feb 2024319.75321.76314.84319.22318.31747,500
12 Feb 2024330.00330.80319.55320.09319.18907,100
09 Feb 2024323.82333.00323.17330.89329.951,203,300
08 Feb 2024330.00330.39326.15328.35327.41941,500
07 Feb 2024328.50328.92326.34327.93326.99543,400
06 Feb 2024324.91326.96321.46325.38324.45706,500
05 Feb 2024326.60326.61323.63325.30324.37670,400
02 Feb 2024324.72329.99324.72327.62326.69568,900
01 Feb 2024319.50325.21318.80325.15324.22533,100
31 Jan 2024326.58326.59319.49319.50318.59832,400
30 Jan 2024325.86328.08325.65327.52326.59791,900
29 Jan 2024325.10328.23325.07326.75325.82622,800
26 Jan 2024328.00329.27326.08326.10325.17487,000
25 Jan 2024329.54330.84326.83328.59327.65392,600
24 Jan 2024329.83330.93328.17328.35327.41559,700
23 Jan 2024325.84329.54325.24329.47328.53596,000
22 Jan 2024327.44328.15324.78324.99324.06797,300
19 Jan 2024323.02328.06322.08326.28325.35736,400
18 Jan 2024317.17321.04316.80320.97320.05724,500
17 Jan 2024315.72317.87315.72317.03316.13446,100
16 Jan 2024315.64317.15314.08315.65314.75499,900
12 Jan 2024315.29316.34313.67316.31315.41692,300
11 Jan 2024315.47316.03312.73314.28313.38624,900
10 Jan 2024312.46315.12312.02315.04314.14418,700
09 Jan 2024311.70312.85309.44312.01311.12629,600
08 Jan 2024310.36313.02308.61312.86311.97525,400
05 Jan 2024311.71312.19307.31309.16308.28492,800
04 Jan 2024313.09314.29311.71311.75310.86739,200
03 Jan 2024312.96314.24310.53312.00311.11720,200
02 Jan 2024312.36314.48310.54311.64310.75800,200
29 Dec 2023311.50313.89311.39313.09312.20499,100
28 Dec 2023311.58311.98310.53311.07310.18311,700
27 Dec 2023309.17311.13309.17310.42309.53415,100
26 Dec 2023308.18310.95308.18310.00309.12377,400
22 Dec 2023312.01312.41308.68309.85308.97330,700
21 Dec 2023308.41310.95307.09310.55309.66484,800
20 Dec 2023311.95313.71308.82309.39308.51696,700
19 Dec 2023316.28316.31311.37312.97312.081,019,300
18 Dec 2023311.64315.04311.64314.96314.06848,600
15 Dec 2023310.90315.05308.20310.50309.612,126,800
14 Dec 2023326.00326.00314.63315.82314.921,375,100
14 Dec 20230.98 Dividend
13 Dec 2023329.81329.81325.21326.94325.03783,200
12 Dec 2023328.00329.83326.73328.96327.04464,400
11 Dec 2023326.00327.70324.88326.41324.50512,800
08 Dec 2023324.00325.18322.56324.52322.62871,400
07 Dec 2023323.45325.39322.22323.36321.47536,300
06 Dec 2023325.28325.28321.72322.47320.59557,500
05 Dec 2023323.66324.96321.62324.56322.66546,100
04 Dec 2023323.02324.46320.85323.66321.77786,200
01 Dec 2023323.66325.90322.56325.32323.42708,400
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...