The closing price for Motorola Solutions (MSI) in December 2022 was $250.60, on December 30, 2022. It was down 5.4% for the month. The latest price is $418.29.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 30 2022 | $250.62 | $250.71 | $247.81 | $250.60 | 360,900 |
December 29 2022 | $248.92 | $252.58 | $248.92 | $251.67 | 322,100 |
December 28 2022 | $249.05 | $250.20 | $246.56 | $246.80 | 290,500 |
December 27 2022 | $250.46 | $250.46 | $247.60 | $249.55 | 271,100 |
December 23 2022 | $248.43 | $249.87 | $247.46 | $249.55 | 230,600 |
December 22 2022 | $249.26 | $249.26 | $244.54 | $248.38 | 610,700 |
December 21 2022 | $249.84 | $252.86 | $249.33 | $250.40 | 432,700 |
December 20 2022 | $248.38 | $249.67 | $246.85 | $248.77 | 419,200 |
December 19 2022 | $246.26 | $248.90 | $245.60 | $247.57 | 644,900 |
December 16 2022 | $246.77 | $248.04 | $245.20 | $245.48 | 1,191,000 |
December 15 2022 | $255.97 | $256.37 | $249.05 | $250.05 | 700,200 |
December 14 2022 | $259.84 | $265.54 | $256.68 | $258.50 | 970,700 |
December 13 2022 | $266.54 | $266.54 | $257.04 | $258.93 | 927,100 |
December 12 2022 | $259.03 | $262.66 | $257.17 | $262.50 | 441,000 |
December 09 2022 | $261.20 | $262.92 | $257.29 | $257.40 | 465,400 |
December 08 2022 | $260.49 | $261.79 | $258.70 | $261.49 | 450,400 |
December 07 2022 | $258.07 | $261.01 | $255.57 | $258.58 | 614,500 |
December 06 2022 | $260.58 | $261.68 | $255.18 | $257.98 | 673,400 |
December 05 2022 | $261.48 | $263.87 | $258.97 | $259.97 | 527,400 |
December 02 2022 | $260.49 | $265.67 | $260.49 | $264.31 | 602,500 |
December 01 2022 | $264.99 | $266.69 | $262.94 | $263.41 | 748,000 |
Daily pricing data for Motorola Solutions dates back to 1/2/1962, and may be incomplete.
