Motorola Solutions (MSI)

415.29
+0.00 (0.00%)
NYSE· Last Trade: Jul 1st, 4:10 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Motorola Solutions (MSI)

DateOpenHighLowCloseVolumeAdjusted Close
6/30/2026411.41418.99408.08415.291,459,162415.29
6/29/2026403.02417.00401.14412.601,329,209412.60
6/26/2026396.39403.64395.09402.891,304,154402.89
6/25/2026398.98408.80396.66397.011,080,937397.01
6/24/2026390.30403.46389.02400.601,204,814400.60
6/23/2026391.80395.81389.41389.44966,571389.44
6/22/2026397.03401.23390.61392.231,512,650392.23
6/18/2026400.60400.60392.42395.172,444,918395.17
6/17/2026403.29407.21397.50400.701,339,201400.70
6/16/2026410.67416.45401.97404.931,025,415403.72
6/15/2026412.99415.00408.29411.721,345,351410.49
6/12/2026413.13413.83407.77412.25602,523411.02
6/11/2026411.44413.99403.99410.35994,379409.12
6/10/2026415.00418.97411.62411.641,089,236410.41
6/09/2026405.73415.61403.85414.071,087,063412.83
6/08/2026408.70410.07401.62406.801,165,493405.58
6/05/2026411.23412.90407.45410.34910,373409.11
6/04/2026412.78416.34410.08410.72783,648409.49
6/03/2026413.45416.20408.27408.39922,164407.17
6/02/2026414.57417.01406.00415.42888,750414.18
6/01/2026407.00415.56405.20411.581,067,385410.35
5/29/2026409.72411.40401.85403.282,105,686402.07
5/28/2026408.78416.55405.13411.541,141,335410.31
5/27/2026410.39413.08407.56408.71704,999407.49
5/26/2026403.05413.41401.04410.481,354,789409.25
5/22/2026402.37407.08399.85404.08957,118402.87
5/21/2026393.78400.96390.80400.241,589,703399.04
5/20/2026398.06403.77392.46395.921,259,966394.74
5/19/2026409.98411.69398.19398.731,091,004397.54
5/18/2026397.35411.01395.19410.271,971,374409.04
5/15/2026396.80400.08391.31393.281,176,622392.11
5/14/2026402.00403.50392.35399.33974,951398.14
5/13/2026390.90400.14386.79397.891,368,509396.70
5/12/2026396.10400.27390.89391.391,663,453390.22
5/11/2026389.34399.60388.60392.172,008,967391.00
5/08/2026417.00424.40381.25383.993,101,644382.84
5/07/2026430.95435.94429.78433.201,121,025431.91
5/06/2026435.01436.90426.70433.661,441,544432.36
5/05/2026437.99444.24436.03438.00851,708436.69
5/04/2026434.65440.89433.50437.59746,274436.28
5/01/2026440.99441.95435.88435.90618,135434.60
4/30/2026430.22440.81428.32439.031,155,558437.72
4/29/2026434.57437.13424.05429.23922,834427.95
4/28/2026432.39435.61430.48434.74882,606433.44
4/27/2026434.93437.19431.10431.60864,136430.31
4/24/2026441.32444.59436.98438.26674,857436.95
4/23/2026442.97444.82440.04443.17704,353441.85
4/22/2026444.47448.56439.02441.66764,233440.34
4/21/2026449.86449.86442.47445.48824,971444.15
4/20/2026444.44450.00444.44446.92841,180445.58
4/17/2026443.69445.86440.53441.961,423,942440.64
4/16/2026441.00444.74439.13444.46693,595443.13
4/15/2026438.78442.45436.79440.21714,209438.89
4/14/2026438.09442.91435.65440.08749,925438.76
4/13/2026434.25439.91433.01439.91739,780438.60
4/10/2026441.28442.23432.94433.69843,826432.39
4/09/2026445.81446.45438.25442.50758,720441.18
4/08/2026446.23448.54443.36447.73867,960446.39
4/07/2026440.98445.57439.11442.45529,000441.13
4/06/2026438.99442.89437.99441.39629,857440.07
4/02/2026431.92440.05430.36438.96845,196437.65
4/01/2026432.21437.58430.07434.13852,391432.83