The closing price for Motorola Solutions (MSI) in December 2022 was $249.21, on December 30, 2022. It was down 5.4% for the month. The latest price is $369.61.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 30 2022 | $249.23 | $249.31 | $246.43 | $249.21 | 360,900 |
December 29 2022 | $247.53 | $251.17 | $247.53 | $250.27 | 322,100 |
December 28 2022 | $247.66 | $248.81 | $245.18 | $245.43 | 290,500 |
December 27 2022 | $249.06 | $249.06 | $246.22 | $248.16 | 271,100 |
December 23 2022 | $247.05 | $248.48 | $246.08 | $248.16 | 230,600 |
December 22 2022 | $247.87 | $247.87 | $243.17 | $246.99 | 610,700 |
December 21 2022 | $248.44 | $251.45 | $247.94 | $249.00 | 432,700 |
December 20 2022 | $246.99 | $248.28 | $245.47 | $247.38 | 419,200 |
December 19 2022 | $244.88 | $247.51 | $244.23 | $246.19 | 644,900 |
December 16 2022 | $245.40 | $246.65 | $243.83 | $244.11 | 1,191,000 |
December 15 2022 | $254.54 | $254.94 | $247.66 | $248.66 | 700,200 |
December 14 2022 | $258.39 | $264.06 | $255.25 | $257.06 | 970,700 |
December 13 2022 | $265.05 | $265.05 | $255.60 | $257.48 | 927,100 |
December 12 2022 | $257.59 | $261.20 | $255.74 | $261.04 | 441,000 |
December 09 2022 | $259.75 | $261.46 | $255.86 | $255.96 | 465,400 |
December 08 2022 | $259.04 | $260.33 | $257.26 | $260.03 | 450,400 |
December 07 2022 | $256.64 | $259.56 | $254.15 | $257.14 | 614,500 |
December 06 2022 | $259.12 | $260.22 | $253.75 | $256.54 | 673,400 |
December 05 2022 | $260.02 | $262.40 | $257.52 | $258.53 | 527,400 |
December 02 2022 | $259.04 | $264.19 | $259.04 | $262.83 | 602,500 |
December 01 2022 | $263.52 | $265.20 | $261.47 | $261.95 | 748,000 |
Daily pricing data for Motorola Solutions dates back to 1/2/1962, and may be incomplete.
