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
2018-10-18 124.37 124.53 123.19 123.93 28,092
2018-10-17 122.63 124.05 122.22 123.60 17,836
2018-10-16 121.45 123.95 121.29 123.87 32,224
2018-10-15 119.32 120.84 118.81 120.16 33,047
2018-10-12 119.84 120.55 118.84 120.55 30,330
2018-10-11 120.04 120.74 117.81 118.20 38,655
2018-10-10 123.47 123.55 120.76 120.76 53,253
2018-10-09 124.35 124.63 123.63 124.40 46,264
2018-10-08 124.79 124.79 122.79 123.50 29,484
2018-10-05 126.185 126.185 124.82 125.79 40,578
2018-10-04 125.32 126.19 125.09 125.98 41,109
2018-10-03 127.70 128.29 126.84 126.90 75,333
2018-10-02 128.44 128.56 126.21 126.88 73,133
2018-10-01 131.06 131.22 128.00 128.00 52,958
2018-09-28 129.29 130.31 129.23 130.11 35,511
2018-09-27 128.86 129.19 128.47 128.49 14,864
2018-09-26 129.73 130.25 128.735 128.735 36,556
2018-09-25 129.46 130.26 129.43 129.43 41,452
2018-09-24 127.66 129.36 127.44 128.97 66,221
2018-09-21 127.78 128.50 127.10 128.34 68,329
2018-09-20 124.91 126.07 124.44 126.04 23,620
2018-09-19 125.20 125.31 123.96 124.57 44,348
2018-09-18 126.22 128.14 126.22 126.66 35,340
2018-09-17 126.41 126.99 125.83 126.39 30,758
2018-09-14 126.95 127.05 126.21 126.74 30,060
2018-09-13 125.97 126.72 125.90 126.12 23,030
2018-09-12 126.94 126.94 125.46 125.90 44,375
2018-09-11 127.20 127.70 126.88 127.41 26,213
2018-09-10 127.00 127.53 126.72 127.05 25,183
2018-09-07 127.49 127.76 126.51 126.78 24,444

» More Motorola Solutions Stock Price History

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