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

Motorola Solutions (NY:MSI)

432.99 +0.66 (+0.15%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 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 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 +3.84(+0.93%)
Mar 13, 2025 412.28 416.75 404.14 414.12 1,034,384 +1.24(+0.30%)
Mar 12, 2025 413.96 417.01 410.59 412.88 908,623 +1.15(+0.28%)
Mar 11, 2025 416.33 416.99 410.50 411.73 992,421 -3.94(-0.95%)
Mar 10, 2025 420.13 422.42 412.01 415.67 1,114,434 -7.46(-1.76%)
Mar 07, 2025 421.66 425.80 416.35 423.13 856,783 -0.18(-0.04%)
Mar 06, 2025 422.24 428.31 417.17 423.31 1,288,915 -2.79(-0.65%)
Mar 05, 2025 420.49 427.36 419.90 426.10 559,646 +3.04(+0.72%)
Mar 04, 2025 424.39 428.39 421.12 423.06 713,921 -4.29(-1.00%)
Mar 03, 2025 438.97 440.68 423.16 427.35 938,717 -12.87(-2.92%)
Feb 28, 2025 433.75 441.63 430.97 440.22 1,619,998 +10.67(+2.48%)
Feb 27, 2025 426.81 432.73 426.38 429.55 827,302 +3.28(+0.77%)
Feb 26, 2025 424.82 429.82 424.76 426.27 638,489 -0.20(-0.05%)
Feb 25, 2025 424.46 428.44 421.51 426.47 893,656 +5.77(+1.37%)
Feb 24, 2025 421.05 424.25 418.99 420.70 712,819 -1.20(-0.28%)
Feb 21, 2025 432.73 433.16 420.14 421.90 1,180,056 -12.61(-2.90%)
Feb 20, 2025 439.07 439.52 430.16 434.51 988,401 -4.57(-1.04%)
Feb 19, 2025 426.00 439.31 426.00 439.08 1,397,611 +13.10(+3.08%)
Feb 18, 2025 434.96 439.64 423.79 425.98 1,674,432 -12.16(-2.78%)
Feb 14, 2025 471.05 472.58 436.83 438.14 1,545,198 -27.91(-5.99%)
Feb 13, 2025 467.02 470.59 461.39 466.05 1,369,294 -0.85(-0.18%)
Feb 12, 2025 467.99 472.62 463.27 466.90 718,540 -7.68(-1.62%)
Feb 11, 2025 481.00 481.00 473.01 474.58 552,641 -7.18(-1.49%)
Feb 10, 2025 480.00 484.73 478.73 481.76 634,849 +2.45(+0.51%)
Feb 07, 2025 483.45 485.97 478.33 479.31 426,767 -2.79(-0.58%)
Feb 06, 2025 482.05 483.18 478.29 482.10 345,919 +1.08(+0.22%)
Feb 05, 2025 475.47 481.22 471.50 481.02 494,592 +9.64(+2.05%)
Feb 04, 2025 470.03 473.54 468.75 471.38 622,109 -1.99(-0.42%)
Feb 03, 2025 465.47 474.10 463.20 473.37 889,487 +4.12(+0.88%)
Jan 31, 2025 472.84 473.89 467.31 469.25 691,695 -3.36(-0.71%)
Jan 30, 2025 468.76 475.11 468.53 472.61 545,058 +9.20(+1.99%)
Jan 29, 2025 465.94 469.84 463.26 463.41 629,762 -1.83(-0.39%)
Jan 28, 2025 468.28 471.10 463.46 465.24 705,671 -3.03(-0.65%)
Jan 27, 2025 476.58 482.15 465.72 468.27 1,316,686 -10.91(-2.28%)
Jan 24, 2025 474.31 480.81 474.31 479.18 866,576 +3.13(+0.66%)
Jan 23, 2025 472.61 476.29 469.40 476.05 600,335 +4.13(+0.88%)
Jan 22, 2025 469.80 475.20 466.20 471.92 848,100 +4.08(+0.87%)
Jan 21, 2025 467.44 468.17 464.82 467.84 976,433 +2.98(+0.64%)
Jan 17, 2025 466.15 468.34 462.89 464.86 621,316 +2.16(+0.47%)
Jan 16, 2025 462.68 465.64 461.12 462.70 460,565 +2.62(+0.57%)
Jan 15, 2025 462.88 465.00 457.10 460.08 812,350 -0.76(-0.16%)
Jan 14, 2025 457.86 461.33 454.32 460.84 512,030 +4.07(+0.89%)
Jan 13, 2025 452.46 458.85 452.23 456.77 917,389 +1.51(+0.33%)
Jan 10, 2025 459.12 461.02 453.79 455.26 604,401 -7.47(-1.61%)
Jan 08, 2025 456.49 463.00 455.93 462.73 719,778 +7.58(+1.67%)
Jan 07, 2025 458.92 462.91 454.68 455.15 856,945 -1.30(-0.28%)
Jan 06, 2025 459.90 460.50 450.18 456.45 1,179,758 -5.39(-1.17%)
Jan 03, 2025 460.81 463.51 458.76 461.84 525,619 +2.61(+0.57%)
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.