Historical Data for Motorola Solutions Inc. (MSI)

$ 126.62   -3.78 (-2.90%) Volume: 1.34m 6:30 PM EDT Apr 3, 2020
After Hours:  $ 131.06   4.44 (+3.51%) Volume: 90.55k 5:43 PM EDT Apr 3, 2020
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
04/03/20 129.75 131.587 125.97 126.62 1.34m -3.78 -2.90% 126.62 172.02m 18,426
04/02/20 125.60 130.96 124.74 130.40 1.24m 4.31 3.42% 130.40 159.62m 15,318
04/01/20 128.22 129.36 123.56 126.09 2.29m -6.83 -5.14% 126.09 289.47m 28,424
03/31/20 133.05 134.93 130.39 132.92 2.82m -0.45 -0.34% 132.92 374.16m 39,605
03/30/20 135.94 136.68 130.19 133.37 2.07m -1.70 -1.26% 133.37 273.53m 28,719
03/27/20 144.91 145.79 133.58 135.07 1.78m -13.92 -9.34% 135.07 247.83m 24,371
03/26/20 135.42 149.69 134.48 148.99 1.62m 15.33 11.47% 148.99 234.82m 25,063
03/25/20 130.47 135.68 129.51 133.66 2.29m 2.85 2.18% 133.66 305.14m 26,952
03/24/20 129.11 136.60 127.44 130.81 1.99m 6.25 5.02% 130.81 262.47m 25,667
03/23/20 135.82 136.445 120.77 124.56 2.02m -12.05 -8.82% 124.56 256.18m 29,202
03/20/20 148.65 150.08 132.79 136.61 2.64m -13.11 -8.76% 136.61 369.71m 26,525
03/19/20 147.94 154.81 145.95 149.72 1.63m 1.52 1.03% 149.72 244.56m 15,390
03/18/20 142.82 148.985 136.29 148.20 1.41m -1.13 -0.76% 148.20 202.64m 19,999
03/17/20 148.39 157.08 144.1801 149.33 1.94m 4.09 2.82% 149.33 290.68m 27,291
03/16/20 138.58 150.10 138.47 145.24 2.42m -9.71 -6.27% 145.24 352.35m 29,193
03/13/20 149.71 154.99 144.23 154.95 2.11m 13.58 9.61% 154.95 316.28m 26,381
03/12/20 150.49 152.87 136.01 141.37 2.45m -19.20 -11.96% 141.37 358.41m 30,378
03/11/20 166.72 167.3775 159.42 161.21 1.27m -9.4822 -5.58% 160.57 206.1m 20,300
03/10/20 169.72 170.775 162.92 170.73 1.83m 5.02 3.04% 170.0522 306.61m 21,155
03/09/20 165.28 170.79 162.0301 165.69 2m -10.1894 -5.82% 165.0322 334.61m 23,664
03/06/20 175.94 176.96 172.4024 175.92 1.64m -4.512 -2.51% 175.2216 286.59m 21,654
03/05/20 178.65 181.2796 178.02 180.45 1.29m -1.9522 -1.07% 179.7336 231.71m 16,330