NYSE - Nasdaq Real Time Price USD

Motorola Solutions, Inc. (MSI)

347.68 +2.57 (+0.74%)
As of 12:46 PM EDT. Market Open.
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 25, 2024 345.20 347.77 343.17 347.68 347.68 157,226
Apr 24, 2024 344.52 346.90 343.86 345.11 345.11 616,800
Apr 23, 2024 345.97 350.09 344.92 345.55 345.55 721,300
Apr 22, 2024 341.42 347.86 339.76 345.23 345.23 1,026,900
Apr 19, 2024 341.07 341.07 337.16 339.65 339.65 1,393,000
Apr 18, 2024 341.78 342.59 337.32 339.46 339.46 493,700
Apr 17, 2024 342.20 343.17 339.21 340.51 340.51 540,400
Apr 16, 2024 339.94 341.59 338.22 340.11 340.11 530,300
Apr 15, 2024 347.63 347.63 338.38 338.58 338.58 778,000
Apr 12, 2024 345.77 347.55 343.46 343.81 343.81 413,800
Apr 11, 2024 348.75 351.62 348.62 348.74 348.74 411,300
Apr 10, 2024 350.09 350.09 346.03 347.45 347.45 570,000
Apr 9, 2024 352.46 353.16 348.08 352.96 352.96 404,300
Apr 8, 2024 351.99 354.14 350.17 352.03 352.03 393,700
Apr 5, 2024 348.94 352.64 348.15 352.30 352.30 422,000
Apr 4, 2024 353.26 355.32 347.75 347.93 347.93 706,400
Apr 3, 2024 351.78 354.14 350.12 350.35 350.35 719,900
Apr 2, 2024 352.67 354.20 350.02 352.07 352.07 529,400
Apr 1, 2024 353.81 354.43 351.43 353.59 353.59 492,200
Mar 28, 2024 353.95 355.39 351.90 354.98 354.98 705,400
Mar 27, 2024 350.50 353.53 348.94 353.41 353.41 537,500
Mar 26, 2024 347.70 350.10 347.02 347.61 347.61 451,800
Mar 25, 2024 347.38 349.13 346.96 347.92 347.92 411,100
Mar 22, 2024 350.00 351.33 348.49 348.56 348.56 374,400
Mar 21, 2024 346.54 349.74 345.25 349.17 349.17 457,100
Mar 20, 2024 346.50 347.21 344.43 346.03 346.03 686,400
Mar 19, 2024 341.52 347.13 341.01 345.80 345.80 756,900
Mar 18, 2024 345.01 347.08 339.82 340.03 340.03 749,600
Mar 15, 2024 339.94 344.67 339.04 344.19 344.19 1,231,100
Mar 14, 2024 0.98 Dividend
Mar 14, 2024 344.54 344.63 340.67 342.69 342.69 799,600
Mar 13, 2024 341.00 344.85 339.41 343.68 342.70 875,800
Mar 12, 2024 338.61 340.80 336.07 340.42 339.45 645,000
Mar 11, 2024 331.98 338.12 329.70 338.03 337.07 491,900
Mar 8, 2024 333.87 337.38 332.36 335.41 334.45 622,400
Mar 7, 2024 338.25 338.30 333.99 334.20 333.25 529,200
Mar 6, 2024 334.96 339.63 334.00 337.53 336.57 772,000
Mar 5, 2024 335.32 335.68 329.66 331.81 330.86 574,500
Mar 4, 2024 335.05 335.80 332.84 335.77 334.81 507,500
Mar 1, 2024 330.88 335.88 330.03 335.56 334.60 463,300
Feb 29, 2024 332.63 334.68 328.13 330.39 329.45 1,064,400
Feb 28, 2024 328.82 332.11 328.07 331.25 330.31 370,100
Feb 27, 2024 328.29 328.78 326.22 328.68 327.74 352,300
Feb 26, 2024 331.75 332.40 327.97 328.55 327.61 553,100
Feb 23, 2024 331.33 333.61 330.15 330.27 329.33 442,200
Feb 22, 2024 327.75 332.76 325.78 331.04 330.10 563,500
Feb 21, 2024 325.04 325.99 321.99 324.82 323.89 430,200
Feb 20, 2024 319.34 326.07 318.20 323.04 322.12 641,700
Feb 16, 2024 324.16 324.16 319.40 320.49 319.58 548,700
Feb 15, 2024 318.86 325.11 318.42 323.90 322.98 725,000
Feb 14, 2024 319.81 320.11 316.34 319.39 318.48 496,800
Feb 13, 2024 319.75 321.76 314.84 319.22 318.31 747,500
Feb 12, 2024 330.00 330.80 319.55 320.09 319.18 907,100
Feb 9, 2024 323.82 333.00 323.17 330.89 329.95 1,203,300
Feb 8, 2024 330.00 330.39 326.15 328.35 327.41 941,500
Feb 7, 2024 328.50 328.92 326.34 327.93 326.99 543,400
Feb 6, 2024 324.91 326.96 321.46 325.38 324.45 706,500
Feb 5, 2024 326.60 326.61 323.63 325.30 324.37 670,400
Feb 2, 2024 324.72 329.99 324.72 327.62 326.69 568,900
Feb 1, 2024 319.50 325.21 318.80 325.15 324.22 533,100
Jan 31, 2024 326.58 326.59 319.49 319.50 318.59 832,400
Jan 30, 2024 325.86 328.08 325.65 327.52 326.59 791,900
Jan 29, 2024 325.10 328.23 325.07 326.75 325.82 622,800
Jan 26, 2024 328.00 329.27 326.08 326.10 325.17 487,000
Jan 25, 2024 329.54 330.84 326.83 328.59 327.65 392,600
Jan 24, 2024 329.83 330.93 328.17 328.35 327.41 559,700
Jan 23, 2024 325.84 329.54 325.24 329.47 328.53 596,000
Jan 22, 2024 327.44 328.15 324.78 324.99 324.06 797,300
Jan 19, 2024 323.02 328.06 322.08 326.28 325.35 736,400
Jan 18, 2024 317.17 321.04 316.80 320.97 320.05 724,500
Jan 17, 2024 315.72 317.87 315.72 317.03 316.13 446,100
Jan 16, 2024 315.64 317.15 314.08 315.65 314.75 499,900
Jan 12, 2024 315.29 316.34 313.67 316.31 315.41 692,300
Jan 11, 2024 315.47 316.03 312.73 314.28 313.38 624,900
Jan 10, 2024 312.46 315.12 312.02 315.04 314.14 418,700
Jan 9, 2024 311.70 312.85 309.44 312.01 311.12 629,600
Jan 8, 2024 310.36 313.02 308.61 312.86 311.97 525,400
Jan 5, 2024 311.71 312.19 307.31 309.16 308.28 492,800
Jan 4, 2024 313.09 314.29 311.71 311.75 310.86 739,200
Jan 3, 2024 312.96 314.24 310.53 312.00 311.11 720,200
Jan 2, 2024 312.36 314.48 310.54 311.64 310.75 800,200
Dec 29, 2023 311.50 313.89 311.39 313.09 312.20 499,100
Dec 28, 2023 311.58 311.98 310.53 311.07 310.18 311,700
Dec 27, 2023 309.17 311.13 309.17 310.42 309.53 415,100
Dec 26, 2023 308.18 310.95 308.18 310.00 309.12 377,400
Dec 22, 2023 312.01 312.41 308.68 309.85 308.97 330,700
Dec 21, 2023 308.41 310.95 307.09 310.55 309.66 484,800
Dec 20, 2023 311.95 313.71 308.82 309.39 308.51 696,700
Dec 19, 2023 316.28 316.31 311.37 312.97 312.08 1,019,300
Dec 18, 2023 311.64 315.04 311.64 314.96 314.06 848,600
Dec 15, 2023 310.90 315.05 308.20 310.50 309.61 2,126,800
Dec 14, 2023 0.98 Dividend
Dec 14, 2023 326.00 326.00 314.63 315.82 314.92 1,375,100
Dec 13, 2023 329.81 329.81 325.21 326.94 325.03 783,200
Dec 12, 2023 328.00 329.83 326.73 328.96 327.04 464,400
Dec 11, 2023 326.00 327.70 324.88 326.41 324.50 512,800
Dec 8, 2023 324.00 325.18 322.56 324.52 322.62 871,400
Dec 7, 2023 323.45 325.39 322.22 323.36 321.47 536,300
Dec 6, 2023 325.28 325.28 321.72 322.47 320.59 557,500
Dec 5, 2023 323.66 324.96 321.62 324.56 322.66 546,100
Dec 4, 2023 323.02 324.46 320.85 323.66 321.77 786,200
Dec 1, 2023 323.66 325.90 322.56 325.32 323.42 708,400
Nov 30, 2023 318.51 322.98 317.59 322.87 320.98 1,317,300
Nov 29, 2023 320.42 321.49 318.64 319.04 317.18 653,200
Nov 28, 2023 321.02 321.42 317.75 318.46 316.60 634,600
Nov 27, 2023 320.89 321.11 318.58 320.67 318.80 599,200
Nov 24, 2023 320.00 320.84 318.01 320.84 318.97 275,900
Nov 22, 2023 321.76 322.53 318.74 319.52 317.65 441,500
Nov 21, 2023 320.09 320.86 318.35 319.99 318.12 426,400
Nov 20, 2023 318.00 320.13 315.55 319.43 317.56 619,300
Nov 17, 2023 320.00 320.00 317.04 318.25 316.39 694,900
Nov 16, 2023 312.49 317.34 312.22 317.26 315.41 652,600
Nov 15, 2023 312.50 315.93 311.90 314.12 312.29 962,600
Nov 14, 2023 310.22 312.93 307.59 312.26 310.44 609,500
Nov 13, 2023 311.00 312.55 308.57 309.64 307.83 465,000
Nov 10, 2023 308.88 311.12 305.74 311.02 309.20 642,500
Nov 9, 2023 309.23 311.53 306.82 308.80 307.00 859,500
Nov 8, 2023 306.85 310.58 306.36 309.19 307.38 1,063,000
Nov 7, 2023 306.04 308.16 304.13 304.98 303.20 888,600
Nov 6, 2023 299.00 305.12 298.63 304.58 302.80 1,377,300
Nov 3, 2023 294.00 299.44 290.00 299.42 297.67 1,307,000
Nov 2, 2023 280.24 281.81 276.45 281.17 279.53 1,018,700
Nov 1, 2023 278.56 283.64 277.62 280.50 278.86 895,300
Oct 31, 2023 278.01 280.00 276.19 278.46 276.83 618,200
Oct 30, 2023 273.65 277.14 272.38 276.22 274.61 458,400
Oct 27, 2023 274.01 276.56 271.73 272.39 270.80 574,300
Oct 26, 2023 279.58 280.07 273.41 274.84 273.23 723,500
Oct 25, 2023 282.05 284.27 280.33 280.51 278.87 409,300
Oct 24, 2023 280.24 283.16 278.97 281.44 279.80 474,500
Oct 23, 2023 280.41 282.63 278.84 279.43 277.80 607,300
Oct 20, 2023 283.21 285.46 281.14 281.25 279.61 936,600
Oct 19, 2023 286.47 287.75 281.45 281.94 280.29 594,400
Oct 18, 2023 289.22 291.64 287.55 288.22 286.54 443,100
Oct 17, 2023 291.18 291.36 288.14 289.85 288.16 614,100
Oct 16, 2023 290.28 294.92 290.28 293.32 291.61 838,800
Oct 13, 2023 288.98 289.89 285.61 288.15 286.47 463,700
Oct 12, 2023 288.63 291.16 286.98 288.28 286.60 450,900
Oct 11, 2023 285.35 287.68 284.23 287.60 285.92 440,700
Oct 10, 2023 286.18 287.64 283.84 285.05 283.39 583,600
Oct 9, 2023 279.75 287.04 279.65 286.31 284.64 669,500
Oct 6, 2023 272.15 277.60 271.10 276.14 274.53 442,600
Oct 5, 2023 273.72 275.30 273.00 273.23 271.63 459,400
Oct 4, 2023 271.90 274.83 271.79 274.23 272.63 558,400
Oct 3, 2023 272.29 273.86 269.65 271.49 269.90 526,900
Oct 2, 2023 271.40 273.35 271.09 272.92 271.33 497,000
Sep 29, 2023 274.91 274.94 271.61 272.24 270.65 715,600
Sep 28, 2023 273.85 276.33 273.84 274.19 272.59 478,500
Sep 27, 2023 274.01 275.37 271.23 272.98 271.39 539,700
Sep 26, 2023 275.40 276.49 273.23 273.50 271.90 613,400
Sep 25, 2023 277.04 279.04 275.61 276.66 275.04 509,800
Sep 22, 2023 278.78 281.10 277.62 277.74 276.12 572,700
Sep 21, 2023 284.51 285.27 279.13 279.17 277.54 490,500
Sep 20, 2023 286.52 288.71 285.49 285.74 284.07 684,200
Sep 19, 2023 287.81 287.99 284.43 285.80 284.13 619,200
Sep 18, 2023 283.42 289.01 281.87 287.40 285.72 786,300
Sep 15, 2023 283.73 285.74 282.63 283.21 281.56 1,036,700
Sep 14, 2023 0.88 Dividend
Sep 14, 2023 280.71 285.34 280.15 284.83 283.17 517,400
Sep 13, 2023 281.37 282.08 278.52 280.08 277.57 544,000
Sep 12, 2023 282.36 283.64 280.76 281.30 278.78 453,100
Sep 11, 2023 282.77 284.24 281.70 283.51 280.97 531,100
Sep 8, 2023 282.59 284.95 280.22 282.50 279.97 826,000
Sep 7, 2023 281.17 284.70 280.99 282.41 279.88 774,000
Sep 6, 2023 280.55 282.40 278.70 280.92 278.40 531,900
Sep 5, 2023 283.91 284.16 280.97 281.07 278.55 441,700
Sep 1, 2023 284.09 284.77 282.24 283.68 281.14 438,500
Aug 31, 2023 284.74 284.74 282.31 283.57 281.03 815,500
Aug 30, 2023 282.43 284.87 281.86 283.19 280.65 395,700
Aug 29, 2023 281.33 283.00 280.49 282.03 279.50 566,600
Aug 28, 2023 278.87 281.68 278.59 280.88 278.36 430,600
Aug 25, 2023 276.79 280.09 276.79 278.78 276.28 456,800
Aug 24, 2023 278.39 279.92 275.48 275.60 273.13 438,800
Aug 23, 2023 276.74 278.15 275.63 277.79 275.30 624,700
Aug 22, 2023 278.13 278.88 275.54 275.89 273.42 764,700
Aug 21, 2023 277.92 279.24 276.09 277.16 274.68 476,700
Aug 18, 2023 276.19 279.68 276.03 277.68 275.19 1,310,100
Aug 17, 2023 283.33 284.48 277.22 277.46 274.97 848,600
Aug 16, 2023 281.07 284.15 280.99 281.64 279.12 798,600
Aug 15, 2023 284.83 285.65 281.14 281.29 278.77 472,100
Aug 14, 2023 286.57 288.17 284.42 285.04 282.48 651,700
Aug 11, 2023 282.00 286.21 282.00 285.96 283.40 645,400
Aug 10, 2023 281.92 283.95 280.54 281.99 279.46 838,400
Aug 9, 2023 277.63 283.68 277.26 281.22 278.70 1,085,400
Aug 8, 2023 280.08 283.60 277.58 277.80 275.31 747,500
Aug 7, 2023 280.15 282.88 276.93 280.41 277.90 895,300
Aug 4, 2023 293.13 294.10 278.46 278.85 276.35 1,307,800
Aug 3, 2023 284.86 289.51 283.40 287.71 285.13 799,300
Aug 2, 2023 287.15 289.24 285.33 287.65 285.07 651,100
Aug 1, 2023 288.79 291.00 286.78 288.13 285.55 882,700
Jul 31, 2023 290.68 290.68 283.00 286.63 284.06 1,800,500
Jul 28, 2023 291.83 294.80 290.77 291.05 288.44 898,800
Jul 27, 2023 296.04 296.82 291.51 291.69 289.08 773,600
Jul 26, 2023 297.03 297.67 293.42 295.40 292.75 608,600
Jul 25, 2023 295.16 298.17 294.58 297.96 295.29 365,600
Jul 24, 2023 296.69 296.79 294.36 295.56 292.91 362,600
Jul 21, 2023 296.64 298.39 295.92 296.19 293.53 531,000
Jul 20, 2023 291.76 295.82 290.85 295.51 292.86 611,200
Jul 19, 2023 291.48 293.17 289.01 291.96 289.34 452,400
Jul 18, 2023 291.29 291.70 288.94 290.71 288.10 405,800
Jul 17, 2023 290.39 292.41 290.15 291.49 288.88 544,800
Jul 14, 2023 289.82 292.15 289.18 291.06 288.45 598,600
Jul 13, 2023 295.73 297.31 291.92 292.16 289.54 644,400
Jul 12, 2023 296.26 298.12 294.17 294.86 292.22 749,800
Jul 11, 2023 295.49 297.21 294.57 296.30 293.64 665,500
Jul 10, 2023 292.36 296.21 292.36 294.97 292.33 512,700
Jul 7, 2023 293.12 294.23 291.68 291.87 289.25 654,600
Jul 6, 2023 291.06 296.33 289.89 295.62 292.97 811,700
Jul 5, 2023 291.32 293.03 289.14 292.74 290.12 945,800
Jul 3, 2023 290.89 292.76 289.33 292.76 290.14 328,400
Jun 30, 2023 290.74 294.35 289.41 293.28 290.65 874,800
Jun 29, 2023 284.55 288.96 284.36 288.59 286.00 539,100
Jun 28, 2023 282.12 285.07 281.23 283.54 281.00 442,500
Jun 27, 2023 281.29 285.03 280.93 283.88 281.34 549,000
Jun 26, 2023 279.92 282.78 279.54 280.39 277.88 526,100
Jun 23, 2023 281.87 282.46 276.40 278.61 276.11 4,768,400
Jun 22, 2023 281.75 283.72 280.52 283.68 281.14 679,600
Jun 21, 2023 278.89 282.65 276.80 281.16 278.64 927,400
Jun 20, 2023 279.95 280.67 277.52 279.11 276.61 744,900
Jun 16, 2023 283.00 284.70 279.56 280.25 277.74 1,303,100
Jun 15, 2023 277.98 282.66 277.43 282.27 279.74 889,400
Jun 14, 2023 0.88 Dividend
Jun 14, 2023 279.11 280.41 276.61 278.31 275.82 1,375,400
Jun 13, 2023 281.39 282.18 278.23 279.99 276.61 695,200
Jun 12, 2023 278.43 281.33 277.00 281.30 277.90 736,800
Jun 9, 2023 279.97 280.10 276.75 277.99 274.63 716,200
Jun 8, 2023 280.32 280.62 278.22 279.21 275.84 1,193,600
Jun 7, 2023 278.25 281.15 278.12 280.86 277.47 650,300
Jun 6, 2023 282.70 283.41 275.88 278.25 274.89 982,200
Jun 5, 2023 285.02 286.54 283.07 283.25 279.83 681,400
Jun 2, 2023 281.49 284.02 280.89 282.73 279.31 1,361,500
Jun 1, 2023 281.92 282.84 279.82 282.22 278.81 912,600
May 31, 2023 285.30 286.85 281.58 281.92 278.51 2,279,500
May 30, 2023 284.80 287.51 283.21 285.03 281.59 1,052,800
May 26, 2023 283.87 287.74 283.61 284.57 281.13 932,100
May 25, 2023 284.68 284.90 281.87 282.00 278.59 946,700
May 24, 2023 284.82 285.08 281.88 283.58 280.15 595,600
May 23, 2023 291.57 291.70 285.01 285.43 281.98 751,700
May 22, 2023 296.43 297.67 293.14 293.76 290.21 792,100
May 19, 2023 298.50 299.43 297.14 297.45 293.86 727,800
May 18, 2023 290.97 296.88 290.97 296.53 292.95 654,100
May 17, 2023 293.20 293.51 289.22 292.65 289.12 651,300
May 16, 2023 291.59 292.42 290.45 291.38 287.86 455,900
May 15, 2023 292.60 293.61 288.99 291.88 288.35 508,600
May 12, 2023 290.13 293.30 289.32 292.96 289.42 610,100
May 11, 2023 289.91 289.91 287.05 288.42 284.94 461,100
May 10, 2023 288.03 291.36 287.20 289.55 286.05 546,000
May 9, 2023 284.53 287.13 283.92 286.57 283.11 590,300
May 8, 2023 284.01 287.16 282.80 284.90 281.46 1,096,100
May 5, 2023 285.12 288.86 276.98 281.56 278.16 1,501,300
May 4, 2023 288.13 292.67 287.84 290.41 286.90 968,800
May 3, 2023 295.00 295.00 288.48 288.62 285.13 595,600
May 2, 2023 293.94 294.66 290.17 293.16 289.62 665,800
May 1, 2023 292.50 295.10 292.43 294.57 291.01 460,900
Apr 28, 2023 292.58 293.64 288.77 291.40 287.88 887,000
Apr 27, 2023 288.86 293.80 287.42 293.65 290.10 841,100
Apr 26, 2023 286.86 289.21 286.65 287.69 284.22 610,200
Apr 25, 2023 293.62 293.62 289.00 289.30 285.81 564,700

Related Tickers

ZBRA Zebra Technologies Corporation
282.90
+1.93%
 
JNPR Juniper Networks, Inc.
35.16
-0.57%
 
HPE Hewlett Packard Enterprise Company
16.94
+0.06%
 
CSCO Cisco Systems, Inc.
48.09
-0.54%
 
ERIC Telefonaktiebolaget LM Ericsson (publ)
5.25
-0.57%
 
NOK Nokia Oyj
3.6550
+0.14%
 
UI Ubiquiti Inc.
107.17
-1.47%
 
PI Impinj, Inc.
150.79
+24.71%
 
LITE Lumentum Holdings Inc.
41.80
-0.62%
 
VSAT Viasat, Inc.
15.60
-3.23%