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
2017-12-13 93.36 94.64 93.31 93.92 57,174
2017-12-12 92.10 93.89 91.97 93.39 70,089
2017-12-11 92.51 92.65 91.98 92.33 27,828
2017-12-08 93.28 93.46 92.26 92.39 51,963
2017-12-07 91.33 93.91 90.89 92.91 80,136
2017-12-06 90.25 91.87 90.25 91.22 55,025
2017-12-05 91.81 93.67 90.53 90.68 98,220
2017-12-04 93.64 93.96 93.30 93.77 37,889
2017-12-01 94.15 94.15 92.44 93.14 68,785
2017-11-30 94.36 94.60 93.93 94.20 36,686
2017-11-29 94.40 94.81 94.03 94.12 52,345
2017-11-28 92.34 94.58 92.34 94.50 46,432
2017-11-27 92.46 93.16 92.46 92.99 30,278
2017-11-24 92.10 92.60 92.04 92.38 20,715
2017-11-22 92.22 92.22 91.29 91.92 34,348
2017-11-21 92.61 93.39 92.41 92.45 71,555
2017-11-20 91.55 92.68 91.42 92.35 39,172
2017-11-17 90.72 91.37 90.55 90.94 71,029
2017-11-16 90.85 91.13 90.10 90.97 64,670
2017-11-15 91.24 91.24 90.30 90.36 45,644
2017-11-14 91.04 91.09 90.25 91.06 46,752
2017-11-13 91.61 91.73 90.96 91.39 74,067
2017-11-10 91.58 91.88 91.02 91.14 59,724
2017-11-09 92.00 92.09 91.35 91.66 53,593
2017-11-08 91.75 93.08 91.45 92.62 57,289
2017-11-07 92.31 92.64 91.74 92.09 51,657
2017-11-06 93.73 93.73 92.23 92.43 103,869
2017-11-03 92.86 94.77 92.73 94.23 94,041
2017-11-02 90.12 90.40 89.83 90.23 46,810
2017-11-01 91.28 91.67 90.20 90.48 55,391

» More Motorola Solutions Stock Price History

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