Historical Data for Motorola Solutions Inc. (MSI)

$ 154.00   2.31 (+1.52%) Volume: 624k 4:03 PM EDT 25-Sep-2020
After Hours:  $ 154.00 0.00 (0.00%) Volume: 52.73k 5:18 PM EDT 25-Sep-2020
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
09/25/20 150.67 154.58 150.15 154.00 624k 2.31 1.52% 154.00 95.47m 10,047
09/24/20 151.65 152.87 149.81 151.69 1.04m -0.51 -0.34% 151.69 157.96m 15,146
09/23/20 157.14 157.885 152.11 152.20 1.07m -5.07 -3.22% 152.20 163.4m 14,330
09/22/20 153.17 157.385 152.39 157.27 893.08k 4.70 3.08% 157.27 139.33m 14,716
09/21/20 155.04 155.04 151.33 152.57 1.38m -4.74 -3.01% 152.57 211.06m 13,392
09/18/20 157.02 158.31 155.73 157.31 1.48m -0.87 -0.55% 157.31 233.12m 13,915
09/17/20 154.64 158.45 153.54 158.18 1.38m 1.09 0.69% 158.18 217.93m 16,992
09/16/20 157.70 158.99 157.03 157.09 896.58k 0.29 0.18% 157.09 141.23m 15,120
09/15/20 156.81 157.77 156.40 156.80 557.56k 0.80 0.51% 156.80 87.51m 10,942
09/14/20 153.82 157.08 153.82 156.00 1.57m 2.7801 1.81% 156.00 245.55m 15,734
09/11/20 152.03 154.30 151.595 153.86 1.23m 3.5054 2.34% 153.2199 189.37m 12,200
09/10/20 153.46 154.98 150.05 150.34 941.33k -3.2166 -2.10% 149.7146 142.31m 13,409
09/09/20 154.08 155.37 152.73 153.57 685.48k 1.0755 0.71% 152.9311 105.63m 12,703
09/08/20 151.15 154.00 150.3169 152.49 1.08m -0.547712 -0.36% 151.8556 164.66m 16,819
09/04/20 154.04 155.46 151.24 153.04 1.36m -0.478003 -0.31% 152.4034 208.41m 18,973
09/03/20 156.51 157.22 152.10 153.52 1.02m -3.5551 -2.27% 152.8814 156.48m 16,227
09/02/20 154.00 157.965 153.53 157.09 902.77k 3.3062 2.16% 156.4365 141.4m 16,486
09/01/20 154.28 154.29 152.67 153.77 964.14k -0.975923 -0.63% 153.1303 148.15m 14,489
08/31/20 153.04 155.25 152.33 154.75 1.41m 1.1651 0.76% 154.1062 217.75m 16,421
08/28/20 151.69 153.94 151.55 153.58 759.54k 1.7626 1.17% 152.9411 116.35m 10,180
08/27/20 154.26 154.35 151.35 151.81 1.42m -1.5137 -0.99% 151.1785 215.91m 15,581
08/26/20 155.30 155.30 152.66 153.33 835.45k -1.444 -0.94% 152.6921 128.16m 12,214