MSI - Motorola Solutions, Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 18, 2019176.37176.53173.39175.05175.05786,800
Oct 17, 2019173.55176.95172.60175.72175.721,150,300
Oct 16, 2019170.49172.80169.05172.76172.761,158,800
Oct 15, 2019167.64170.61167.54169.71169.71674,600
Oct 14, 2019167.52169.12167.33167.34167.341,064,200
Oct 11, 2019172.05172.39167.53167.53167.531,291,900
Oct 10, 2019170.39170.75168.73170.01170.01709,400
Oct 09, 2019171.48172.45170.21171.10171.10963,200
Oct 08, 2019168.84173.24167.52170.75170.751,877,600
Oct 07, 2019168.00168.43166.72167.79167.79803,500
Oct 04, 2019165.37168.28164.47168.21168.21950,000
Oct 03, 2019163.76165.02162.27164.68164.681,100,400
Oct 02, 2019164.75164.75162.44164.43164.431,665,100
Oct 01, 2019170.43170.83165.23165.44165.441,349,000
Sep 30, 2019170.14171.29169.72170.41170.41937,000
Sep 27, 2019172.72172.72169.53170.19170.19618,600
Sep 26, 2019171.50172.75170.96172.37172.37766,900
Sep 25, 2019169.03172.02168.01171.62171.62730,000
Sep 24, 2019169.86172.67168.85169.23169.231,223,200
Sep 23, 2019166.26169.43166.26168.47168.471,190,000
Sep 20, 2019167.84169.18166.20166.21166.211,397,700
Sep 19, 2019168.62169.56167.05167.42167.42760,900
Sep 18, 2019168.95169.42166.70168.47168.47960,200
Sep 17, 2019166.56169.19166.47168.84168.841,296,500
Sep 16, 2019166.22167.09165.65166.03166.031,167,700
Sep 13, 2019165.94168.35165.55167.04167.041,092,900
Sep 12, 2019165.96167.29164.47166.14166.141,950,200
Sep 12, 20190.57 Dividend
Sep 11, 2019164.42166.32164.26165.31164.741,486,400
Sep 10, 2019170.62170.62163.10164.43163.862,085,700
Sep 09, 2019175.15175.31171.32171.67171.081,080,100
Sep 06, 2019174.28175.73173.48174.80174.202,589,900
Sep 05, 2019176.49176.73172.15173.57172.973,141,500
Sep 04, 2019179.73180.06178.09178.92178.30721,900
Sep 03, 2019180.01180.66178.15178.60177.98841,200
Aug 30, 2019182.23182.28180.03180.91180.29690,300
Aug 29, 2019179.79181.83179.52181.16180.54560,200
Aug 28, 2019177.75178.31176.28178.24177.63554,300
Aug 27, 2019178.59179.70177.20178.51177.891,096,100
Aug 26, 2019176.38178.40176.38178.35177.74723,500
Aug 23, 2019178.00178.97174.76175.27174.67875,500
Aug 22, 2019179.20179.54177.93178.73178.11856,300
Aug 21, 2019177.25179.24176.60179.20178.58769,300
Aug 20, 2019176.53177.21175.02175.39174.79440,300
Aug 19, 2019175.31177.50174.19176.87176.26640,600
Aug 16, 2019173.00174.74172.33173.32172.72937,300
Aug 15, 2019171.26173.23170.17172.06171.47672,800
Aug 14, 2019173.77174.91170.94171.03170.441,140,800
Aug 13, 2019175.30177.27175.21176.05175.44818,700
Aug 12, 2019175.47176.81174.15175.54174.93975,500
Aug 09, 2019178.67178.73175.78176.30175.69703,500
Aug 08, 2019175.29179.14175.00179.06178.44950,900
Aug 07, 2019170.79174.37169.47174.00173.401,186,300
Aug 06, 2019169.27172.18169.27171.58170.99900,100
Aug 05, 2019167.51169.05166.12168.73168.151,459,100
Aug 02, 2019163.47172.29160.81170.08169.491,732,400
Aug 01, 2019165.99167.92164.38164.76164.191,506,600
Jul 31, 2019166.30167.80165.08165.96165.391,036,200
Jul 30, 2019168.17169.36165.97166.00165.431,011,600
Jul 29, 2019170.80170.80168.28168.77168.19790,900
Jul 26, 2019169.60170.34168.79170.10169.51542,700
Jul 25, 2019167.65169.33166.85168.93168.35642,000
Jul 24, 2019170.57170.57167.43167.59167.011,000,300
Jul 23, 2019170.70170.84168.50170.80170.21485,100
Jul 22, 2019169.52171.07169.11169.98169.39452,900
Jul 19, 2019172.65172.65168.81168.91168.33733,700
Jul 18, 2019170.39171.58169.50171.52170.93541,900
Jul 17, 2019170.00171.09169.15170.16169.57519,400
Jul 16, 2019173.13173.44171.02171.53170.94624,900
Jul 15, 2019172.28173.19171.54172.80172.20655,100
Jul 12, 2019171.36172.35170.80172.28171.69510,000
Jul 11, 2019170.99171.08168.75171.07170.48765,600
Jul 10, 2019171.00172.32170.27170.73170.14885,700
Jul 09, 2019168.93170.51167.68170.35169.76926,200
Jul 08, 2019169.60169.80168.31169.06168.48580,500
Jul 05, 2019170.18170.68168.25170.65170.06599,700
Jul 03, 2019168.17170.63168.17170.37169.78425,800
Jul 02, 2019166.89168.96166.14168.31167.731,227,100
Jul 01, 2019168.01168.80164.46166.89166.31959,300
Jun 28, 2019164.99166.95163.43166.73166.162,931,200
Jun 27, 2019165.39165.99163.59164.60164.03706,800
Jun 26, 2019165.25166.97164.74164.88164.311,071,800
Jun 25, 2019165.89166.81164.07164.19163.62958,000
Jun 24, 2019165.39167.37164.33165.61165.04765,100
Jun 21, 2019167.16167.48165.00165.09164.521,615,400
Jun 20, 2019168.27169.30165.63166.86166.281,332,700
Jun 19, 2019165.25166.85164.03166.54165.971,052,300
Jun 18, 2019164.16166.04163.56165.09164.521,186,600
Jun 17, 2019161.07163.99160.54163.84163.281,164,000
Jun 14, 2019160.00161.05158.77160.35159.80900,900
Jun 13, 2019161.98162.46159.20159.95159.40764,000
Jun 13, 20190.57 Dividend
Jun 12, 2019160.92161.53160.00161.31160.19911,900
Jun 11, 2019162.22162.84160.05160.56159.44830,900
Jun 10, 2019163.59164.27161.18161.51160.381,019,500
Jun 07, 2019161.60163.78160.98163.58162.44637,200
Jun 06, 2019160.65161.35158.92160.98159.86863,900
Jun 05, 2019157.92161.31157.71160.63159.511,447,800
Jun 04, 2019152.85157.06152.75156.94155.851,536,600
Jun 03, 2019150.03152.17149.91152.09151.031,351,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...