MSI Historical Prices | Motorola Solutions, Inc. Common Stock

Dow

0.06% Nasdaq

0.01%

Motorola Solutions, Inc. (MSI)

-NYSE

57.81 0.33(0.57%) 4:02PM EDT|After Hours : 57.81 0.00 (0.00%) 4:37PM EDT

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
May 24, 2013	57.30	58.03	56.86	57.81	3,077,400	57.81
May 23, 2013	57.05	57.85	57.00	57.48	3,832,000	57.48
May 22, 2013	57.71	58.21	57.19	57.30	2,517,200	57.30
May 21, 2013	58.68	59.07	57.66	57.77	2,686,500	57.77
May 20, 2013	57.62	58.83	57.62	58.25	3,507,500	58.25
May 17, 2013	57.51	57.92	57.34	57.84	2,294,000	57.84
May 16, 2013	57.10	57.88	56.89	57.53	3,030,500	57.53
May 15, 2013	56.68	57.23	56.63	57.10	2,239,900	57.10
May 14, 2013	56.01	56.94	56.01	56.89	2,239,000	56.89
May 13, 2013	56.23	56.53	56.07	56.17	2,247,400	56.17
May 10, 2013	56.44	56.78	56.09	56.48	2,332,000	56.48
May 9, 2013	56.80	57.08	56.13	56.78	2,676,700	56.78
May 8, 2013	56.81	57.36	56.43	57.00	2,639,500	57.00
May 7, 2013	56.90	57.06	56.60	56.79	2,605,400	56.79
May 6, 2013	57.03	57.60	56.91	56.95	1,940,300	56.95
May 3, 2013	57.23	57.70	57.16	57.29	1,766,000	57.29
May 2, 2013	56.42	57.02	56.25	56.89	1,842,300	56.89
May 1, 2013	57.00	57.48	56.36	56.37	2,176,100	56.37
Apr 30, 2013	57.40	57.41	56.55	57.20	2,716,800	57.20
Apr 29, 2013	57.01	57.79	56.85	57.44	2,360,100	57.44
Apr 26, 2013	56.31	57.19	56.31	56.80	3,534,600	56.80
Apr 25, 2013	56.06	56.76	55.33	56.39	3,657,400	56.39
Apr 24, 2013	54.74	57.10	53.28	56.02	8,367,400	56.02
Apr 23, 2013	61.88	62.00	60.74	61.75	2,326,400	61.75
Apr 22, 2013	61.84	62.06	61.31	61.78	839,700	61.78
Apr 19, 2013	61.55	62.25	61.02	61.72	1,486,100	61.72
Apr 18, 2013	62.39	62.40	61.06	61.15	1,727,900	61.15
Apr 17, 2013	62.67	62.76	61.97	62.13	1,361,100	62.13
Apr 16, 2013	62.31	63.11	62.02	62.96	1,218,200	62.96
Apr 15, 2013	63.38	63.44	61.82	61.83	1,611,600	61.83
Apr 12, 2013	64.22	64.58	63.31	63.87	1,181,600	63.87
Apr 11, 2013	64.56	64.72	64.15	64.63	1,109,400	64.63
Apr 10, 2013	63.73	64.72	63.44	64.69	1,012,400	64.69
Apr 9, 2013	63.30	63.93	63.08	63.64	991,000	63.64
Apr 8, 2013	62.59	63.20	62.34	63.17	1,155,200	63.17
Apr 5, 2013	62.36	62.83	62.07	62.67	1,056,800	62.67
Apr 4, 2013	62.68	63.19	62.56	62.99	1,246,200	62.99
Apr 3, 2013	63.58	63.63	62.62	62.80	1,611,300	62.80
Apr 2, 2013	64.00	64.20	63.47	63.70	650,400	63.70
Apr 1, 2013	63.97	64.23	63.56	63.70	748,000	63.70
Mar 28, 2013	63.46	64.10	63.31	64.03	1,352,000	64.03
Mar 27, 2013	63.18	63.77	63.01	63.56	900,500	63.56
Mar 26, 2013	63.58	63.75	63.34	63.46	916,200	63.46
Mar 25, 2013	63.71	63.72	62.87	63.29	1,186,700	63.29
Mar 22, 2013	62.49	63.78	62.47	63.61	1,752,300	63.61
Mar 21, 2013	62.13	62.63	61.98	62.43	1,173,100	62.43
Mar 20, 2013	61.95	62.52	61.91	62.40	1,399,600	62.40
Mar 19, 2013	61.76	61.98	61.24	61.67	879,600	61.67
Mar 18, 2013	61.44	62.10	61.26	61.64	768,700	61.64
Mar 15, 2013	62.21	62.50	62.03	62.07	2,211,800	62.07
Mar 14, 2013	62.49	62.57	62.02	62.34	1,499,800	62.34
Mar 13, 2013	62.00	62.30	61.67	62.22	1,264,000	62.22
Mar 13, 2013	0.26 Dividend
Mar 12, 2013	62.51	62.62	61.47	62.13	2,105,900	61.87
Mar 11, 2013	62.61	62.84	62.52	62.56	1,715,300	62.30
Mar 8, 2013	62.87	63.32	62.53	62.75	2,082,000	62.49
Mar 7, 2013	63.30	63.44	62.61	62.64	1,397,100	62.38
Mar 6, 2013	63.25	63.58	63.03	63.11	1,863,900	62.85
Mar 5, 2013	62.69	63.14	62.50	62.97	1,773,400	62.71
Mar 4, 2013	61.76	62.50	61.63	62.50	1,325,200	62.24
Mar 1, 2013	61.94	62.28	61.51	62.03	1,247,500	61.77
Feb 28, 2013	61.95	62.51	61.86	62.21	1,890,600	61.95
Feb 27, 2013	60.83	62.30	60.63	62.09	1,901,600	61.83
Feb 26, 2013	60.40	60.84	60.12	60.63	2,619,500	60.38
Feb 25, 2013	62.00	62.08	60.27	60.28	1,851,700	60.03
Feb 22, 2013	61.17	61.95	61.03	61.90	1,297,300	61.64
Feb 21, 2013	61.22	61.22	60.52	60.88	1,384,100	60.63
* Close price adjusted for dividends and splits.

First | Previous | Next | Last

Download to Spreadsheet

Currency in USD.

Quotes are real-time for NASDAQ, NYSE, and NYSE MKT. See also delay times for other exchanges. All information provided "as is" for informational purposes only, not intended for trading purposes or advice. Neither Yahoo! nor any of independent providers is liable for any informational errors, incompleteness, or delays, or for any actions taken in reliance on information contained herein. By accessing the Yahoo! site, you agree not to redistribute the information found therein. Real-Time continuous streaming quotes are available through our premium service. You may turn streaming quotes on or off.

Fundamental company data provided by Capital IQ. Historical chart data and daily updates provided by Commodity Systems, Inc. (CSI). International historical chart data, daily updates, fund summary, fund performance, dividend data and Morningstar Index data provided by Morningstar, Inc.

Yahoo! Finance

Breaking News Visit Yahoo! News for the latest.

Search for share prices

More On MSI

Quotes

Charts

News & Info

Company

Analyst Coverage

Ownership

Financials

Motorola Solutions, Inc. (MSI)