MSI - Motorola Solutions, Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 17, 2019170.00171.09169.15170.16170.16519,400
Jul 16, 2019173.13173.44171.02171.53171.53624,900
Jul 15, 2019172.28173.19171.54172.80172.80655,100
Jul 12, 2019171.36172.35170.80172.28172.28510,000
Jul 11, 2019170.99171.08168.75171.07171.07765,600
Jul 10, 2019171.00172.32170.27170.73170.73885,700
Jul 09, 2019168.93170.51167.68170.35170.35926,200
Jul 08, 2019169.60169.80168.31169.06169.06580,500
Jul 05, 2019170.18170.68168.25170.65170.65599,700
Jul 03, 2019168.17170.63168.17170.37170.37425,800
Jul 02, 2019166.89168.96166.14168.31168.311,227,100
Jul 01, 2019168.01168.80164.46166.89166.89959,300
Jun 28, 2019164.99166.95163.43166.73166.732,931,200
Jun 27, 2019165.39165.99163.59164.60164.60706,800
Jun 26, 2019165.25166.97164.74164.88164.881,071,800
Jun 25, 2019165.89166.81164.07164.19164.19958,000
Jun 24, 2019165.39167.37164.33165.61165.61765,100
Jun 21, 2019167.16167.48165.00165.09165.091,615,400
Jun 20, 2019168.27169.30165.63166.86166.861,332,700
Jun 19, 2019165.25166.85164.03166.54166.541,052,300
Jun 18, 2019164.16166.04163.56165.09165.091,186,600
Jun 17, 2019161.07163.99160.54163.84163.841,164,000
Jun 14, 2019160.00161.05158.77160.35160.35900,900
Jun 13, 2019161.98162.46159.20159.95159.95764,000
Jun 13, 20190.57 Dividend
Jun 12, 2019160.92161.53160.00161.31160.74911,900
Jun 11, 2019162.22162.84160.05160.56159.99830,900
Jun 10, 2019163.59164.27161.18161.51160.941,019,500
Jun 07, 2019161.60163.78160.98163.58163.00637,200
Jun 06, 2019160.65161.35158.92160.98160.41863,900
Jun 05, 2019157.92161.31157.71160.63160.061,447,800
Jun 04, 2019152.85157.06152.75156.94156.391,536,600
Jun 03, 2019150.03152.17149.91152.09151.551,351,400
May 31, 2019149.79150.70148.55149.95149.42808,500
May 30, 2019149.41151.97149.41151.29150.76867,300
May 29, 2019149.78150.80148.57149.27148.74659,800
May 28, 2019150.86152.23149.19150.41149.881,271,600
May 24, 2019151.32151.66149.27150.63150.10736,300
May 23, 2019151.38153.59150.06150.48149.951,807,900
May 22, 2019148.03152.99148.03152.63152.091,310,800
May 21, 2019147.61149.65147.61148.73148.20989,600
May 20, 2019146.44147.11145.19146.90146.381,098,200
May 17, 2019146.97148.41146.64146.95146.431,623,200
May 16, 2019145.87148.98145.60148.39147.87847,900
May 15, 2019143.83145.29143.08145.18144.67795,800
May 14, 2019143.75145.20143.47144.63144.121,045,300
May 13, 2019145.23145.69142.57143.23142.721,199,500
May 10, 2019144.52148.50144.44148.43147.911,468,500
May 09, 2019141.94145.36141.21145.23144.721,375,600
May 08, 2019141.73143.98141.20143.05142.54809,600
May 07, 2019140.84141.99140.54141.75141.251,026,100
May 06, 2019141.37142.66139.21142.28141.781,011,700
May 03, 2019143.21148.43140.65143.62143.111,564,000
May 02, 2019142.54143.28141.17142.35141.851,018,000
May 01, 2019144.96145.21142.71142.73142.231,056,400
Apr 30, 2019145.48145.48143.48144.91144.40666,100
Apr 29, 2019145.90146.07144.72145.26144.75712,600
Apr 26, 2019145.69146.73144.74146.26145.74756,300
Apr 25, 2019146.31146.31143.72145.54145.03890,300
Apr 24, 2019145.71147.59145.71146.99146.471,106,600
Apr 23, 2019144.24146.41143.90146.07145.55897,600
Apr 22, 2019143.11144.62142.51144.12143.61663,200
Apr 18, 2019144.14144.79143.23143.36142.85601,300
Apr 17, 2019145.00145.76143.45143.62143.11539,700
Apr 16, 2019143.83144.91143.42144.81144.30714,300
Apr 15, 2019143.03143.70142.44143.57143.06461,900
Apr 12, 2019143.47143.67142.18143.23142.72732,400
Apr 11, 2019143.22143.52142.14143.05142.54905,000
Apr 10, 2019141.00142.75140.90142.70142.20646,100
Apr 09, 2019140.53141.50139.71140.78140.28756,800
Apr 08, 2019140.65140.91139.49140.63140.13578,600
Apr 05, 2019141.33141.45140.29140.66140.161,030,700
Apr 04, 2019142.69142.75139.74140.68140.18442,600
Apr 03, 2019142.43143.61141.64142.29141.79957,400
Apr 02, 2019141.90142.35140.76141.67141.17662,700
Apr 01, 2019141.51142.46140.19141.32140.82701,100
Mar 29, 2019139.85140.61139.35140.42139.92897,600
Mar 28, 2019139.47140.50138.67139.19138.70858,600
Mar 27, 2019140.40141.45138.71139.37138.88922,200
Mar 26, 2019139.87140.49139.00140.40139.901,088,600
Mar 25, 2019138.64138.97137.21138.64138.15732,800
Mar 22, 2019140.01140.78138.19138.64138.15722,800
Mar 21, 2019138.96141.25138.82140.64140.14708,200
Mar 20, 2019140.35140.80138.51138.70138.21811,600
Mar 19, 2019141.22141.22139.97140.46139.96662,500
Mar 18, 2019140.56141.15139.32140.50140.00721,400
Mar 15, 2019139.99141.62139.84140.64140.141,092,700
Mar 14, 2019141.00141.00139.57140.09139.591,305,800
Mar 14, 20190.57 Dividend
Mar 13, 2019140.86141.85139.93141.01139.94809,500
Mar 12, 2019141.77142.26140.04140.20139.14919,800
Mar 11, 2019138.24141.98138.24141.45140.381,013,700
Mar 08, 2019137.91138.94135.97138.85137.80708,000
Mar 07, 2019140.52140.64138.69139.49138.44886,800
Mar 06, 2019141.62141.78139.84140.28139.22690,700
Mar 05, 2019141.98142.43141.05141.60140.53808,900
Mar 04, 2019144.84144.94141.04142.00140.931,087,700
Mar 01, 2019143.74144.57143.03143.61142.52678,400
Feb 28, 2019143.19144.31142.72143.12142.041,444,100
Feb 27, 2019141.38143.02141.38142.99141.91757,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...