Motorola Solutions, Inc. Common Stock Historical Stock Prices

MSI 
$75.19
*  
0.15
0.2%
Get MSI Alerts
*Delayed - data as of Apr. 29, 2016  -  Find a broker to begin trading MSI now
Exchange: NYSE
Industry: Technology
Community Rating:
View:    MSI Pre-Market
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 1 Year, From 29-APR-2015 TO 29-APR-2016

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 74.86 75.30 74.22 75.19 985,875
04/29/2016 75.07 75.3 74.22 75.19 986,875
04/28/2016 75.7 76.15 75.17 75.34 674,001
04/27/2016 75.55 76.48 75.24 76.04 1,313,292
04/26/2016 75.5 76.12 75.15 75.9 755,110
04/25/2016 75.23 75.75 75.23 75.51 599,359
04/22/2016 74.63 75.93 74.63 75.56 634,798
04/21/2016 75.4 75.545 74.85 74.99 656,224
04/20/2016 75.9 75.9 74.91 75.55 993,554
04/19/2016 75.99 76 75.53 75.97 691,902
04/18/2016 75.36 75.6989 75 75.69 798,877
04/15/2016 75.18 75.77 74.88 75.64 1,136,394
04/14/2016 75.45 75.67 74.9 75.31 791,078
04/13/2016 75.54 75.58 75.01 75.37 1,207,848
04/12/2016 75.02 75.14 74.5961 75.04 923,880
04/11/2016 75.37 75.58 74.76 74.88 1,122,348
04/08/2016 75.52 75.6 75.07 75.24 867,350
04/07/2016 75.77 75.92 74.865 74.99 1,045,202
04/06/2016 75.93 76.15 75.17 76.09 1,422,582
04/05/2016 75.97 76.22 75.09 75.71 1,647,541
04/04/2016 75.4 76.83 75.13 76.32 1,951,399
04/01/2016 75.3 76.59 75.02 76.11 2,105,225
03/31/2016 74.78 75.83 74.78 75.7 1,480,540
03/30/2016 74.5 75.38 74.29 74.89 1,490,763
03/29/2016 73.5 74.39 73.26 74.09 783,609
03/28/2016 72.75 73.905 72.75 73.37 1,374,130
03/24/2016 73.04 73.04 72.4 72.59 900,934
03/23/2016 73.69 73.69 72.85 73.15 1,358,240
03/22/2016 73.02 74.04 72.72 73.71 2,463,662
03/21/2016 72.41 73.31 71.96 73.12 2,387,162
03/18/2016 72.99 73.03 72.51 72.59 1,456,533
03/17/2016 72.53 73.77 72.25 72.83 2,172,698
03/16/2016 71.96 72.405 71.34 72.24 1,914,737
03/15/2016 71.51 72.64 71.51 71.97 2,318,714
03/14/2016 71 72 70.59 71.83 2,548,914
03/11/2016 71.46 71.75 70.895 71.2 2,453,022
03/10/2016 71.83 72.63 70.68 71.22 2,886,042
03/09/2016 71.34 71.83 71.17 71.48 1,636,398
03/08/2016 70.71 71.45 70.64 71.1 1,652,090
03/07/2016 70.67 71.19 70.47 71.01 2,181,904
03/04/2016 71.66 71.75 70.783 70.95 2,543,989
03/03/2016 71.2 71.58 70.75 71.25 4,281,036
03/02/2016 71.2 71.34 70.39 71.28 2,762,848
03/01/2016 70.94 71.68 69.31 71.19 7,223,934
02/29/2016 75 75.27 72.95 73.49 4,345,063
02/26/2016 74.3 75.81 74.06 74.86 2,096,471
02/25/2016 72.99 74.18 72.67 74.06 2,073,303
02/24/2016 70.89 73 70.75 72.84 3,606,405
02/23/2016 70.04 72.71 69.31 70.78 4,942,137
02/22/2016 66.46 67.13 66.2152 66.75 1,833,412
02/19/2016 64.78 66.06 64.33 66 1,513,565
02/18/2016 65.17 65.41 64.67 64.78 948,893
02/17/2016 63.93 65.19 63.74 65.05 935,453
02/16/2016 62.47 63.46 62.36 63.42 771,201
02/12/2016 61 61.96 60.68 61.78 567,464
02/11/2016 60.19 60.83 59.78 60.52 832,792
02/10/2016 62.72 63.17 60.9 60.97 1,081,174
02/09/2016 61.49 63.4 61.48 62.24 1,223,580
02/08/2016 62.22 62.48 61.25 62.09 1,105,532
02/05/2016 63.99 64.26 62.52 62.82 1,082,894
02/04/2016 64.7 64.91 63.81 64.25 930,263
02/03/2016 64.65 65.6 63.85 64.88 761,663
02/02/2016 66.09 66.43 64.01 64.32 2,121,171
02/01/2016 66.58 67.2 66.22 66.85 1,108,502
01/29/2016 65.05 66.79 64.73 66.77 1,224,630
01/28/2016 64.96 65.45 64.38 64.74 1,126,573
01/27/2016 63.89 65.99 63.47 64.8 1,642,387
01/26/2016 62.51 63.43 62.4 63.16 762,467
01/25/2016 61.93 62.87 61.59 62.42 881,480
01/22/2016 61.56 62.115 61.41 62.04 741,190
01/21/2016 60.4 61.27 60.03 60.82 838,740
01/20/2016 60.38 60.76 59.13 60.36 1,247,568
01/19/2016 62.3 62.36 60.66 61.13 1,444,720
01/15/2016 61.8 62.28 61.213 61.59 1,290,941
01/14/2016 63.66 63.91 62.98 63.11 1,204,631
01/13/2016 65.07 65.15 63.2 63.37 877,933
01/12/2016 64.93 65.05 63.85 64.91 1,125,064
01/11/2016 64.66 64.975 63.86 64.37 884,791
01/08/2016 64.33 64.95 64 64.25 1,288,509
01/07/2016 64.63 65.29 63.54 64.11 1,197,212
01/06/2016 65.57 66.575 65.25 65.43 956,417
01/05/2016 66.5 67.11 65.815 66.39 1,242,057
01/04/2016 67.67 67.67 66.62 67.13 910,847
12/31/2015 69 69.24 68.45 68.45 327,117
12/30/2015 69.56 69.89 69.2 69.3 426,372
12/29/2015 69.51 69.78 69.44 69.64 416,922
12/28/2015 68.86 69.315 68.68 69.18 335,127
12/24/2015 69.24 69.39 68.87 69.06 249,539
12/23/2015 69.29 69.42 68.87 69.21 373,118
12/22/2015 68.35 69.16 67.9 68.87 915,596
12/21/2015 67.76 68.14 67.62 68.03 592,324
12/18/2015 68.26 68.55 67.55 67.58 2,083,448
12/17/2015 69.8 70.4899 68.56 68.56 1,079,188
12/16/2015 69.52 69.89 68.99 69.52 947,359
12/15/2015 68.59 69.79 68.43 69.13 831,510
12/14/2015 68.51 69.03 67.89 68.14 1,112,189
12/11/2015 68.55 68.81 67.85 68.61 1,313,552
12/10/2015 69.16 70.08 69.09 69.37 1,099,867
12/09/2015 69.44 69.81 68.73 69.31 1,077,475
12/08/2015 69.78 70.3 69.26 69.75 1,115,274
12/07/2015 71.73 71.98 70.28 70.38 1,635,122
12/04/2015 71.3 72.3895 71.3 72.11 1,596,590
12/03/2015 72.13 72.22 70.86 71.08 817,479
12/02/2015 72.27 72.44 71.8 71.89 761,313
12/01/2015 72.1 72.32 71.67 72.05 1,251,520
11/30/2015 72.22 72.22 71.6 71.78 1,503,519
11/27/2015 71.98 72.15 70.98 72.02 343,925
11/25/2015 72.16 72.16 71.65 71.83 882,043
11/24/2015 71.56 72.45 71.5 71.96 1,038,565
11/23/2015 72.24 72.52 71.82 72.24 988,281
11/20/2015 72.76 72.81 72.18 72.19 1,380,073
11/19/2015 72 72.97 71.67 72.45 1,389,060
11/18/2015 71.12 72 70.98 71.98 1,255,322
11/17/2015 70.14 71.19 69.8401 71.05 1,073,393
11/16/2015 68.92 70.11 68.65 70.02 832,239
11/13/2015 69.07 69.565 68.37 69.03 1,896,124
11/12/2015 69.74 69.98 69.305 69.44 978,532
11/11/2015 68.56 70.49 68.35 70.02 1,312,828
11/10/2015 68.09 68.55 67.78 68.34 1,481,861
11/09/2015 67.92 68.32 67.18 68.2 1,734,599
11/06/2015 67.53 68.05 67.04 68.01 1,209,234
11/05/2015 64.9 67.72 64.9 67.4 3,081,018
11/04/2015 68.1 69.23 63.95 65.24 7,152,388
11/03/2015 70.63 71.57 70.32 71.36 1,337,151
11/02/2015 70.05 70.82 69.57 70.73 1,411,898
10/30/2015 70.17 70.537 69.8 69.97 1,613,550
10/29/2015 70.17 70.62 70 70.13 1,095,923
10/28/2015 70.2 70.83 69.79 70.37 1,023,711
10/27/2015 69.65 70.18 69.47 69.96 993,475
10/26/2015 70.48 70.56 69.84 70.05 1,309,402
10/23/2015 70.71 70.77 70 70.48 1,204,602
10/22/2015 69.21 70.98 69.16 70.48 1,553,235
10/21/2015 69.58 69.85 69.06 69.47 1,432,623
10/20/2015 69 69.83 68.94 69.48 1,752,050
10/19/2015 68.98 69.29 68.76 69.03 682,195
10/16/2015 69.46 69.69 69.095 69.26 1,125,620
10/15/2015 69 69.44 68.94 69.27 1,252,094
10/14/2015 68.93 69.2 68.61 68.7 802,948
10/13/2015 69.16 69.61 68.92 69.04 870,648
10/12/2015 68.75 69.65 68.1 69.43 1,093,307
10/09/2015 69.4 69.74 68.61 68.78 1,619,631
10/08/2015 69.73 69.91 69 69.5 1,375,379
10/07/2015 69.46 69.88 69.06 69.79 1,373,520
10/06/2015 69.44 69.77 68.84 69.19 1,006,338
10/05/2015 68.52 69.82 68.5 69.75 2,004,351
10/02/2015 67.02 68.41 66.728 68.4 1,495,594
10/01/2015 68.35 68.6 67.29 67.76 2,099,534
09/30/2015 68.2 68.97 68.03 68.38 4,517,859
09/29/2015 67.85 68.05 67.08 67.45 2,165,077
09/28/2015 68.67 68.99 67.855 67.93 2,728,691
09/25/2015 68.38 69.39 68.02 69.2 2,246,167
09/24/2015 67.32 68.01 66.939 67.91 2,083,221
09/23/2015 66.83 68.06 66.81 67.8 1,546,006
09/22/2015 66.28 66.66 66 66.58 1,301,386
09/21/2015 67.27 67.94 66.89 67.05 1,399,337
09/18/2015 66.39 67.7 66.18 67.09 2,989,696
09/17/2015 67.47 67.76 66.8 67.03 2,238,169
09/16/2015 67.09 67.73 67.05 67.47 1,798,461
09/15/2015 66.78 67.7 66.76 67.15 3,519,768
09/14/2015 67.1 67.38 66.59 66.84 2,565,268
09/11/2015 67.76 67.93 66.89 67.08 4,585,947
09/10/2015 68.27 69.63 68.01 69.09 3,367,210
09/09/2015 70 70.26 68.3 68.3 4,486,078
09/08/2015 66.72 69.71 66.41 69.61 4,534,654
09/04/2015 66.01 66.36 65.06 66.31 11,240,770
09/03/2015 65 65.47 64.61 65.11 6,170,982
09/02/2015 64.51 64.75 64.08 64.72 6,514,579
09/01/2015 63.6 64.48 63.5 63.85 4,293,498
08/31/2015 64.39 64.89 64.11 64.82 2,499,902
08/28/2015 64.29 65.19 64.195 64.55 2,684,524
08/27/2015 63.48 64.56 63.28 64.29 2,227,882
08/26/2015 61.505 63.24 60.7 63.14 3,538,459
08/25/2015 62.12 62.17 60.42 60.44 2,188,328
08/24/2015 60.27 63.13 59.515 60.79 3,069,247
08/21/2015 63.53 64.14 62.44 62.45 2,239,234
08/20/2015 65.05 65.09 63.89 63.89 1,615,249
08/19/2015 65.53 65.93 65.29 65.35 1,281,090
08/18/2015 65.11 67.17 65.065 65.77 2,132,583
08/17/2015 64.68 65.28 64.3 65.27 782,560
08/14/2015 64.25 65.1 64.14 64.98 698,350
08/13/2015 64.52 64.8685 64.12 64.34 1,058,381
08/12/2015 63.1 64.77 62.8 64.6 1,815,286
08/11/2015 63.69 63.79 63.15 63.35 1,228,802
08/10/2015 64.47 64.5 63.5 63.99 1,528,047
08/07/2015 63.65 64.19 62.95 64.19 2,231,159
08/06/2015 63.91 64 62.8076 63.8 2,489,516
08/05/2015 63.42 65 63.2 64.04 4,174,520
08/04/2015 59.69 60.452 59.58 60.22 1,455,741
08/03/2015 60.08 60.08 59.17 59.76 948,584
07/31/2015 59.95 60.36 59.76 60.16 895,975
07/30/2015 59.5 59.9 59.34 59.86 488,350
07/29/2015 59.15 59.73 58.86 59.58 680,460
07/28/2015 58.88 59.13 58.34 59.11 734,797
07/27/2015 59.33 59.33 58.61 58.71 880,176
07/24/2015 58.8 59.8 58.7 59.5 1,315,328
07/23/2015 59.47 59.5 58.73 58.85 818,142
07/22/2015 59.28 59.71 59.21 59.35 970,763
07/21/2015 59.31 59.58 59.09 59.57 1,378,285
07/20/2015 59.5 59.58 59 59.4 1,142,610
07/17/2015 59.31 59.48 58.59 58.85 735,486
07/16/2015 59.13 59.34 59.02 59.29 847,289
07/15/2015 58.51 58.98 58.42 58.89 1,133,673
07/14/2015 58.49 58.82 58.39 58.6 809,158
07/13/2015 57.9 58.46 57.79 58.43 692,340
07/10/2015 57.47 57.657 57.07 57.48 914,168
07/09/2015 57.44 57.53 56.9 56.94 1,263,052
07/08/2015 57.37 57.58 56.74 56.79 1,455,859
07/07/2015 57.13 57.64 56.4 57.49 1,375,903
07/06/2015 56.89 57.28 56.78 57.22 892,659
07/02/2015 57.73 57.73 57.396 57.51 765,160
07/01/2015 57.87 57.87 57.22 57.6 827,798
06/30/2015 57.81 57.81 57.095 57.34 1,520,942
06/29/2015 57.71 58.09 57.0368 57.14 1,067,600
06/26/2015 58.29 58.455 57.94 58.38 4,395,079
06/25/2015 58.5 58.555 58.05 58.35 845,556
06/24/2015 58.93 59.06 58.28 58.29 741,372
06/23/2015 59.51 59.73 58.9 59.12 1,085,872
06/22/2015 58.24 59.28 58.05 59.22 1,239,222
06/19/2015 58.22 58.34 57.78 58.05 2,302,495
06/18/2015 58 58.59 57.98 58.39 1,213,109
06/17/2015 58.37 58.5 57.49 57.97 1,060,131
06/16/2015 57.97 58.35 57.72 58.18 948,137
06/15/2015 57.16 58.06 56.83 57.95 1,186,795
06/12/2015 58.13 58.19 57.37 57.65 1,132,424
06/11/2015 58.46 58.74 58.23 58.55 896,526
06/10/2015 58.06 58.7 57.88 58.49 830,715
06/09/2015 58.17 58.29 57.76 57.9 852,316
06/08/2015 58.54 58.55 57.89 58.08 888,010
06/05/2015 58.87 58.87 58.39 58.61 534,030
06/04/2015 59.24 59.58 58.74 58.8 677,462
06/03/2015 59.44 59.635 59.12 59.48 815,574
06/02/2015 59.42 59.74 58.95 59.19 1,158,960
06/01/2015 59.09 59.99 58.86 59.65 1,196,520
05/29/2015 59.57 59.73 59 59 1,769,213
05/28/2015 58.96 59.87 58.845 59.63 854,553
05/27/2015 59.35 59.35 58.7 59.06 1,571,116
05/26/2015 59.4 59.4 58.71 59.11 1,095,417
05/22/2015 59.49 59.74 59.28 59.66 1,050,379
05/21/2015 59.65 59.94 59.585 59.79 650,145
05/20/2015 59.9 60.03 59.61 59.8 564,359
05/19/2015 60.35 60.35 59.73 59.8 760,609
05/18/2015 59.22 60.17 59.22 60.12 1,629,964
05/15/2015 59.79 59.93 59.2375 59.3 1,299,962
05/14/2015 59.62 59.9 59.421 59.79 906,772
05/13/2015 59.45 59.72 59.22 59.25 825,400
05/12/2015 59.43 59.69 59.1 59.42 769,128
05/11/2015 60.47 60.62 59.76 59.8 1,216,095
05/08/2015 60.56 61 60.41 60.59 1,040,202
05/07/2015 59.29 60.4 59.12 60.01 1,862,761
05/06/2015 60.34 60.49 58.2 58.75 2,316,211
05/05/2015 59.62 60.15 58.2 58.59 2,343,829
05/04/2015 60.37 60.77 60.34 60.68 992,397
05/01/2015 60.12 60.37 60.04 60.28 1,524,484
04/30/2015 59.45 59.84 59.32 59.75 1,889,957
04/29/2015 60.5 60.69 59.72 59.74 1,366,841
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?