NYSE:MSI
Motorola Solutions Inc Stock Price (Quote)
$336.00
-3.15 (-0.93%)
At Close: May 01, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $335.79 | $355.32 | Wednesday, 1st May 2024 MSI stock ended at $336.00. This is 0.93% less than the trading day before Tuesday, 30th Apr 2024. During the day the stock fluctuated 1.28% from a day low at $335.79 to a day high of $340.07. |
| 90 days | $314.84 | $355.34 | |
| 52 weeks | $269.65 | $355.34 |
| Date | Open | High | Low | Close | Volume |
| May 01, 2024 | $338.04 | $340.07 | $335.79 | $336.00 | 890 819 |
| Apr 30, 2024 | $346.70 | $347.07 | $338.54 | $339.15 | 1 007 945 |
| Apr 29, 2024 | $347.01 | $349.08 | $345.74 | $347.69 | 353 701 |
| Apr 26, 2024 | $348.52 | $349.28 | $346.23 | $346.48 | 566 026 |
| Apr 25, 2024 | $345.20 | $349.68 | $343.01 | $349.02 | 677 064 |
| Apr 24, 2024 | $344.52 | $345.11 | $344.52 | $345.11 | 593 183 |
| Apr 23, 2024 | $345.97 | $350.09 | $344.92 | $345.55 | 721 316 |
| Apr 22, 2024 | $341.42 | $347.86 | $339.76 | $345.23 | 768 099 |
| Apr 19, 2024 | $341.07 | $341.07 | $337.16 | $339.65 | 451 340 |
| Apr 18, 2024 | $341.78 | $342.59 | $337.32 | $339.46 | 434 428 |
| Apr 17, 2024 | $342.20 | $343.17 | $339.21 | $340.51 | 474 300 |
| Apr 16, 2024 | $339.94 | $341.59 | $338.22 | $340.11 | 461 077 |
| Apr 15, 2024 | $347.63 | $347.63 | $338.41 | $338.58 | 562 843 |
| Apr 12, 2024 | $345.77 | $347.55 | $343.46 | $343.81 | 410 503 |
| Apr 11, 2024 | $348.75 | $351.62 | $348.62 | $348.74 | 393 929 |
| Apr 10, 2024 | $350.09 | $350.09 | $346.03 | $347.45 | 515 996 |
| Apr 09, 2024 | $352.46 | $353.16 | $348.08 | $352.96 | 327 717 |
| Apr 08, 2024 | $351.99 | $354.14 | $350.17 | $352.03 | 369 795 |
| Apr 05, 2024 | $348.94 | $352.64 | $348.26 | $352.30 | 328 802 |
| Apr 04, 2024 | $353.26 | $355.32 | $347.75 | $347.93 | 585 648 |
| Apr 03, 2024 | $351.78 | $354.14 | $350.12 | $350.35 | 562 385 |
| Apr 02, 2024 | $352.67 | $354.20 | $350.03 | $352.07 | 332 269 |
| Apr 01, 2024 | $353.81 | $354.43 | $351.43 | $353.59 | 476 848 |
| Mar 28, 2024 | $353.95 | $355.34 | $351.94 | $354.98 | 705 294 |
| Mar 27, 2024 | $350.50 | $353.53 | $348.94 | $353.41 | 516 906 |
