Motorola Solutions (NY: MSI )

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2022	240.87	240.87	237.14	237.48	809,614	-1.68(-0.70%)
Aug 30, 2022	242.50	242.84	238.13	239.16	527,793	-1.89(-0.79%)
Aug 29, 2022	239.62	243.11	238.90	241.06	474,964	-1.22(-0.50%)
Aug 26, 2022	248.17	249.13	242.25	242.27	822,473	-5.91(-2.38%)
Aug 25, 2022	243.38	248.32	242.71	248.19	716,490	+5.61(+2.31%)
Aug 24, 2022	240.99	243.88	240.40	242.58	724,142	+2.40(+1.00%)
Aug 23, 2022	240.62	242.59	239.54	240.18	378,304	-2.43(-1.00%)
Aug 22, 2022	243.70	244.71	242.13	242.61	456,029	-4.48(-1.81%)
Aug 19, 2022	249.63	249.63	246.84	247.08	627,745	-2.92(-1.17%)
Aug 18, 2022	250.01	252.20	248.90	250.00	498,048	+0.80(+0.32%)
Aug 17, 2022	247.81	250.04	246.71	249.20	468,559	-1.14(-0.46%)
Aug 16, 2022	248.68	251.52	248.18	250.34	407,897	+1.19(+0.48%)
Aug 15, 2022	248.69	250.44	247.72	249.15	482,488	-0.59(-0.23%)
Aug 12, 2022	247.61	249.75	246.23	249.74	919,792	+3.60(+1.46%)
Aug 11, 2022	247.01	248.17	246.01	246.14	832,425	-0.70(-0.28%)
Aug 10, 2022	246.66	248.73	244.05	246.84	778,884	+3.66(+1.50%)
Aug 09, 2022	241.44	244.94	240.15	243.18	904,579	+1.07(+0.44%)
Aug 08, 2022	242.99	243.87	237.97	242.11	1,045,447	-2.01(-0.82%)
Aug 05, 2022	237.08	245.34	232.73	244.12	1,749,219	+10.26(+4.39%)
Aug 04, 2022	232.58	234.71	231.14	233.85	967,988	+1.21(+0.52%)
Aug 03, 2022	232.06	234.19	230.94	232.65	639,342	+0.97(+0.42%)
Aug 02, 2022	231.78	233.17	228.50	231.68	670,335	+0.81(+0.35%)
Aug 01, 2022	231.03	233.18	230.37	230.87	912,852	-1.91(-0.82%)
Jul 29, 2022	231.59	233.78	230.58	232.78	830,957	+2.22(+0.96%)
Jul 28, 2022	225.85	231.50	224.95	230.57	971,952	+5.92(+2.64%)
Jul 27, 2022	219.42	224.89	217.94	224.64	616,882	+5.83(+2.67%)
Jul 26, 2022	217.10	218.99	216.64	218.81	566,510	+0.74(+0.34%)
Jul 25, 2022	215.78	218.36	214.15	218.07	602,489	+2.29(+1.06%)
Jul 22, 2022	217.08	217.48	214.88	215.78	396,692	-1.03(-0.48%)
Jul 21, 2022	211.66	216.85	211.66	216.81	501,291	+5.06(+2.39%)
Jul 20, 2022	212.80	213.84	211.43	211.75	645,351	-1.22(-0.57%)
Jul 19, 2022	209.33	213.31	208.71	212.97	563,498	+6.24(+3.02%)
Jul 18, 2022	209.99	209.99	206.04	206.73	448,979	-3.05(-1.46%)
Jul 15, 2022	207.51	209.85	206.22	209.78	515,169	+5.12(+2.50%)
Jul 14, 2022	202.26	205.36	201.59	204.66	438,865	-1.23(-0.60%)
Jul 13, 2022	199.83	207.47	199.57	205.89	581,340	+2.79(+1.37%)
Jul 12, 2022	208.29	210.19	202.29	203.10	744,435	-5.15(-2.47%)
Jul 11, 2022	208.09	211.41	207.73	208.25	662,576	-1.17(-0.56%)
Jul 08, 2022	212.19	212.66	209.36	209.42	600,975	-4.64(-2.17%)
Jul 07, 2022	211.66	215.26	211.32	214.07	734,067	+2.43(+1.15%)
Jul 06, 2022	208.18	212.19	207.41	211.64	786,737	+4.58(+2.21%)
Jul 05, 2022	201.52	207.06	200.25	207.06	756,873	+2.10(+1.02%)
Jul 01, 2022	203.53	205.35	201.55	204.97	517,014	+0.47(+0.23%)
Jun 30, 2022	202.26	205.92	201.86	204.50	772,417	-0.13(-0.06%)
Jun 29, 2022	204.77	204.94	201.75	204.62	497,211	-0.50(-0.24%)
Jun 28, 2022	212.12	213.25	205.07	205.12	484,419	-6.71(-3.17%)
Jun 27, 2022	211.89	213.13	208.65	211.83	613,736	-0.20(-0.10%)
Jun 24, 2022	207.73	212.21	207.73	212.04	987,983	+6.10(+2.96%)
Jun 23, 2022	205.40	207.63	204.97	205.94	645,875	+1.24(+0.61%)
Jun 22, 2022	200.59	206.79	199.12	204.70	965,773	+4.52(+2.26%)
Jun 21, 2022	199.50	201.72	199.00	200.19	1,156,003	+2.28(+1.15%)
Jun 17, 2022	192.93	199.69	192.71	197.90	2,004,352	+5.70(+2.96%)
Jun 16, 2022	194.04	194.85	190.42	192.20	868,187	-5.96(-3.01%)
Jun 15, 2022	200.46	201.49	195.44	198.16	711,861	-0.20(-0.10%)
Jun 14, 2022	197.84	200.55	196.41	198.36	915,774	+1.45(+0.74%)
Jun 13, 2022	198.70	199.74	195.93	196.91	928,334	-6.45(-3.17%)
Jun 10, 2022	204.80	205.73	201.54	203.36	590,816	-4.86(-2.33%)
Jun 09, 2022	211.44	212.71	208.22	208.22	640,510	-3.51(-1.66%)
Jun 08, 2022	214.22	214.71	211.38	211.73	427,674	-3.99(-1.85%)
Jun 07, 2022	212.97	215.82	211.74	215.72	520,688	+0.70(+0.33%)
Jun 06, 2022	220.75	221.48	213.96	215.02	590,792	-4.18(-1.91%)
Jun 03, 2022	215.91	220.50	214.92	219.20	1,060,575	+1.40(+0.64%)
Jun 02, 2022	211.00	218.05	209.84	217.80	649,070	+6.31(+2.98%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.