The closing price for Motorola Solutions (MSI) in 2019 was $149.56, on December 31, 2019. It was up 43.6% for the year. The latest price is $364.70.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2019 | $149.33 | $149.74 | $148.51 | $149.56 | 897,200 |
December 30 2019 | $149.61 | $149.72 | $148.51 | $149.39 | 817,500 |
December 27 2019 | $149.98 | $150.21 | $149.23 | $149.85 | 570,800 |
December 26 2019 | $150.24 | $150.91 | $149.38 | $149.78 | 578,000 |
December 24 2019 | $150.40 | $150.70 | $149.89 | $150.06 | 264,200 |
December 23 2019 | $150.77 | $151.10 | $149.89 | $150.54 | 1,389,200 |
December 20 2019 | $150.53 | $151.02 | $148.80 | $149.44 | 3,443,000 |
December 19 2019 | $147.90 | $150.29 | $147.36 | $149.53 | 2,528,000 |
December 18 2019 | $150.12 | $150.70 | $147.54 | $147.93 | 1,665,000 |
December 17 2019 | $150.39 | $152.58 | $149.29 | $149.41 | 1,530,900 |
December 16 2019 | $150.25 | $151.25 | $149.26 | $149.80 | 1,413,400 |
December 13 2019 | $149.52 | $150.91 | $148.34 | $148.96 | 1,542,300 |
December 12 2019 | $149.90 | $151.26 | $149.35 | $150.33 | 1,885,000 |
December 11 2019 | $149.30 | $150.09 | $149.05 | $149.56 | 2,194,300 |
December 10 2019 | $149.25 | $149.80 | $148.29 | $148.76 | 1,688,700 |
December 09 2019 | $149.10 | $150.39 | $148.16 | $149.30 | 1,127,000 |
December 06 2019 | $148.42 | $149.53 | $147.70 | $148.57 | 1,482,400 |
December 05 2019 | $152.23 | $152.52 | $148.25 | $148.32 | 1,697,100 |
December 04 2019 | $153.04 | $153.93 | $152.39 | $152.66 | 1,002,700 |
December 03 2019 | $151.86 | $153.37 | $150.63 | $152.41 | 998,400 |
December 02 2019 | $154.19 | $154.48 | $150.07 | $152.57 | 860,800 |
November 29 2019 | $154.03 | $155.25 | $153.70 | $154.66 | 434,600 |
November 27 2019 | $154.25 | $155.19 | $153.46 | $154.75 | 778,300 |
November 26 2019 | $153.40 | $155.29 | $152.35 | $153.79 | 2,948,800 |
November 25 2019 | $153.98 | $154.38 | $152.03 | $153.20 | 781,800 |
Daily pricing data for Motorola Solutions dates back to 1/2/1962, and may be incomplete.
