motorola stock price 2006-2008

The closing price for Motorola Solutions (MSI) between 2006 and 2008 was $14.05, on December 31, 2008. It was down 79.7% in that time. The latest price is $456.30.

DATE OPEN HIGH LOW CLOSE VOLUME
Week of December 29 2008
$12.81
$14.20
$12.43
$14.05
13,693,705
Week of December 22 2008
$14.08
$14.08
$12.46
$12.84
12,324,552
Week of December 15 2008
$13.29
$14.30
$12.94
$14.11
28,451,947
Week of December 08 2008
$13.50
$14.04
$12.21
$13.29
22,195,399
Week of December 01 2008
$13.28
$14.07
$12.56
$13.66
31,242,275
Week of November 24 2008
$10.46
$13.88
$10.28
$13.50
30,780,902
Week of November 17 2008
$12.60
$12.81
$9.40
$10.28
41,252,492
Week of November 10 2008
$15.51
$15.51
$12.22
$12.78
30,810,587
Week of November 03 2008
$16.73
$16.76
$13.97
$15.01
39,254,669
Week of October 27 2008
$15.35
$18.30
$14.57
$16.82
35,084,824
Week of October 20 2008
$17.89
$19.27
$14.29
$15.70
29,663,426
Week of October 13 2008
$16.57
$18.92
$15.57
$17.61
41,611,454
Week of October 06 2008
$20.27
$20.46
$12.53
$14.66
49,463,402
Week of September 29 2008
$23.28
$23.56
$20.77
$21.05
31,349,907
Week of September 22 2008
$23.53
$25.32
$22.72
$23.91
29,990,352
Week of September 15 2008
$25.22
$25.35
$20.43
$23.59
38,865,183
Week of September 08 2008
$28.68
$29.59
$24.56
$25.47
35,759,159
Week of September 01 2008
$29.77
$30.33
$27.06
$28.22
21,127,248
Week of August 25 2008
$30.71
$30.77
$29.02
$29.34
19,817,662
Week of August 18 2008
$32.23
$32.23
$29.52
$31.11
22,890,191
Week of August 11 2008
$29.90
$32.70
$29.71
$32.17
32,704,020
Week of August 04 2008
$29.77
$31.27
$28.28
$29.99
59,406,704
Week of July 28 2008
$22.95
$27.59
$21.83
$27.44
49,519,777
Week of July 21 2008
$23.29
$23.73
$21.77
$22.58
22,568,584
Week of July 14 2008
$22.52
$23.45
$20.62
$23.23
29,277,501
Daily pricing data for Motorola Solutions dates back to 1/2/1962, and may be incomplete.