MOTOROLA SOLUTIONS Historical Stock Price

Below is the stock price history for Motorola Solutions MSI. Data is recorded each day for the historical open, high, low, close and volume. The Motorola Solutions stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Motorola Solutions Historical Stock Price

DateOpenHighLowCloseVolume
2018-07-16 121.14 121.46 120.58 121.39 22,259
2018-07-13 120.60 121.61 120.21 120.80 17,565
2018-07-12 120.665 120.89 120.44 120.80 33,558
2018-07-11 119.14 121.15 119.01 120.33 256,471
2018-07-10 119.44 119.54 118.24 118.64 67,739
2018-07-09 118.16 118.40 117.20 118.29 18,945
2018-07-06 117.36 118.75 117.32 118.21 29,242
2018-07-05 116.39 117.50 115.97 117.44 51,303
2018-07-03 117.16 117.65 115.89 115.96 21,436
2018-07-02 115.34 116.42 115.08 116.42 28,838
2018-06-29 117.14 117.80 116.53 116.64 30,714
2018-06-28 115.63 117.23 115.30 117.19 34,971
2018-06-27 116.03 116.03 114.96 115.61 20,182
2018-06-26 116.02 116.27 115.47 115.47 42,171
2018-06-25 117.63 117.65 115.52 116.16 27,747
2018-06-22 117.19 118.24 117.19 118.01 58,488
2018-06-21 116.23 117.47 116.23 117.12 21,975
2018-06-20 115.93 116.64 115.45 115.96 23,809
2018-06-19 115.30 115.76 114.47 115.63 30,635
2018-06-18 113.96 115.50 113.70 115.50 23,870
2018-06-15 113.13 114.50 112.87 114.50 30,279
2018-06-14 113.82 114.41 113.55 113.98 18,328
2018-06-13 113.42 114.45 113.13 113.73 27,767
2018-06-12 113.04 113.35 112.34 113.31 27,149
2018-06-11 112.31 112.74 112.12 112.56 32,860
2018-06-08 112.13 112.87 111.26 112.42 33,795
2018-06-07 113.22 113.61 111.42 112.14 54,253
2018-06-06 112.38 113.39 111.63 113.39 70,252
2018-06-05 109.86 112.32 109.86 112.32 51,116
2018-06-04 109.11 110.00 108.90 109.87 30,786

» More Motorola Solutions Stock Price History

To see other companies like Motorola Solutions (MSI), view our stock market today for news, and other data.