The closing price for Motorola Solutions (MSI) in December 2022 was $251.27, on December 30, 2022. It was down 5.4% for the month. The latest price is $406.50.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 30 2022 | $251.29 | $251.37 | $248.47 | $251.27 | 360,900 |
December 29 2022 | $249.58 | $253.25 | $249.58 | $252.34 | 322,100 |
December 28 2022 | $249.71 | $250.87 | $247.21 | $247.45 | 290,500 |
December 27 2022 | $251.12 | $251.12 | $248.25 | $250.21 | 271,100 |
December 23 2022 | $249.09 | $250.54 | $248.12 | $250.21 | 230,600 |
December 22 2022 | $249.92 | $249.92 | $245.18 | $249.03 | 610,700 |
December 21 2022 | $250.50 | $253.53 | $249.99 | $251.06 | 432,700 |
December 20 2022 | $249.03 | $250.33 | $247.50 | $249.42 | 419,200 |
December 19 2022 | $246.91 | $249.56 | $246.25 | $248.22 | 644,900 |
December 16 2022 | $247.42 | $248.69 | $245.85 | $246.13 | 1,191,000 |
December 15 2022 | $256.65 | $257.05 | $249.71 | $250.71 | 700,200 |
December 14 2022 | $260.53 | $266.24 | $257.36 | $259.18 | 970,700 |
December 13 2022 | $267.24 | $267.24 | $257.72 | $259.61 | 927,100 |
December 12 2022 | $259.72 | $263.35 | $257.85 | $263.20 | 441,000 |
December 09 2022 | $261.90 | $263.62 | $257.97 | $258.08 | 465,400 |
December 08 2022 | $261.18 | $262.48 | $259.39 | $262.18 | 450,400 |
December 07 2022 | $258.76 | $261.70 | $256.25 | $259.26 | 614,500 |
December 06 2022 | $261.26 | $262.37 | $255.85 | $258.66 | 673,400 |
December 05 2022 | $262.17 | $264.57 | $259.65 | $260.66 | 527,400 |
December 02 2022 | $261.18 | $266.38 | $261.18 | $265.01 | 602,500 |
December 01 2022 | $265.70 | $267.40 | $263.64 | $264.11 | 748,000 |
Daily pricing data for Motorola Solutions dates back to 1/2/1962, and may be incomplete.
