The closing price for Motorola Solutions (MSI) in 2017 was $80.65, on December 29, 2017. It was up 10.8% for the year. The latest price is $397.96.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 29 2017 | $81.06 | $81.18 | $80.38 | $80.65 | 630,600 |
December 28 2017 | $81.21 | $81.64 | $80.28 | $80.86 | 1,095,700 |
December 27 2017 | $80.93 | $81.17 | $80.36 | $81.06 | 555,500 |
December 26 2017 | $81.08 | $81.30 | $80.64 | $80.95 | 609,100 |
December 22 2017 | $81.79 | $81.80 | $80.92 | $81.03 | 559,100 |
December 21 2017 | $82.29 | $82.78 | $81.56 | $81.79 | 814,100 |
December 20 2017 | $83.55 | $83.71 | $82.13 | $82.22 | 1,041,400 |
December 19 2017 | $84.54 | $85.08 | $83.26 | $83.28 | 1,781,300 |
December 18 2017 | $83.27 | $84.53 | $83.27 | $84.36 | 1,566,700 |
December 15 2017 | $82.69 | $83.81 | $82.34 | $83.16 | 1,438,900 |
December 14 2017 | $83.74 | $83.74 | $82.21 | $82.31 | 1,052,300 |
December 13 2017 | $82.84 | $84.07 | $82.57 | $83.40 | 907,200 |
December 12 2017 | $82.05 | $83.41 | $81.52 | $82.90 | 872,800 |
December 11 2017 | $81.96 | $82.35 | $81.63 | $81.97 | 1,231,300 |
December 08 2017 | $82.98 | $83.22 | $81.83 | $82.14 | 1,231,900 |
December 07 2017 | $80.87 | $83.42 | $80.67 | $82.39 | 2,148,100 |
December 06 2017 | $80.30 | $81.57 | $80.13 | $81.05 | 743,700 |
December 05 2017 | $82.67 | $83.27 | $80.36 | $80.49 | 1,428,500 |
December 04 2017 | $82.96 | $83.46 | $82.69 | $83.13 | 1,308,700 |
December 01 2017 | $83.46 | $83.61 | $81.78 | $82.59 | 1,004,400 |
November 30 2017 | $83.72 | $84.04 | $83.30 | $83.55 | 854,400 |
November 29 2017 | $83.80 | $84.31 | $83.46 | $83.61 | 793,100 |
November 28 2017 | $82.68 | $84.01 | $82.66 | $83.93 | 909,100 |
November 27 2017 | $82.22 | $82.78 | $81.96 | $82.46 | 519,000 |
November 24 2017 | $81.71 | $82.21 | $81.67 | $82.00 | 235,000 |
Daily pricing data for Motorola Solutions dates back to 1/2/1962, and may be incomplete.