The closing price for Motorola Solutions (MSI) in 2022 was $250.04, on December 30, 2022. It was down 3.7% for the year. The latest price is $364.70.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 30 2022 | $250.06 | $250.14 | $247.25 | $250.04 | 360,900 |
December 29 2022 | $248.36 | $252.01 | $248.36 | $251.10 | 322,100 |
December 28 2022 | $248.48 | $249.64 | $246.00 | $246.24 | 290,500 |
December 27 2022 | $249.89 | $249.89 | $247.04 | $248.99 | 271,100 |
December 23 2022 | $247.87 | $249.31 | $246.90 | $248.99 | 230,600 |
December 22 2022 | $248.70 | $248.70 | $243.98 | $247.81 | 610,700 |
December 21 2022 | $249.27 | $252.29 | $248.77 | $249.83 | 432,700 |
December 20 2022 | $247.81 | $249.10 | $246.29 | $248.20 | 419,200 |
December 19 2022 | $245.70 | $248.34 | $245.04 | $247.01 | 644,900 |
December 16 2022 | $246.21 | $247.47 | $244.64 | $244.92 | 1,191,000 |
December 15 2022 | $255.39 | $255.79 | $248.48 | $249.48 | 700,200 |
December 14 2022 | $259.25 | $264.94 | $256.10 | $257.91 | 970,700 |
December 13 2022 | $265.93 | $265.93 | $256.46 | $258.34 | 927,100 |
December 12 2022 | $258.45 | $262.06 | $256.59 | $261.91 | 441,000 |
December 09 2022 | $260.61 | $262.33 | $256.71 | $256.81 | 465,400 |
December 08 2022 | $259.90 | $261.19 | $258.12 | $260.89 | 450,400 |
December 07 2022 | $257.49 | $260.42 | $255.00 | $257.99 | 614,500 |
December 06 2022 | $259.99 | $261.09 | $254.60 | $257.39 | 673,400 |
December 05 2022 | $260.88 | $263.27 | $258.38 | $259.39 | 527,400 |
December 02 2022 | $259.90 | $265.07 | $259.90 | $263.71 | 602,500 |
December 01 2022 | $264.40 | $266.09 | $262.35 | $262.82 | 748,000 |
November 30 2022 | $254.99 | $263.59 | $254.99 | $263.22 | 1,349,500 |
November 29 2022 | $256.10 | $257.58 | $254.85 | $255.74 | 706,100 |
November 28 2022 | $258.10 | $259.68 | $256.32 | $257.21 | 897,700 |
November 25 2022 | $258.48 | $260.04 | $257.37 | $259.58 | 212,100 |
Daily pricing data for Motorola Solutions dates back to 1/2/1962, and may be incomplete.
