The closing price for Motorola Solutions (MSI) in 2021 was $261.23, on December 31, 2021. It was up 61.4% for the year. The latest price is $430.22.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2021 | $260.52 | $262.60 | $260.05 | $261.23 | 303,500 |
December 30 2021 | $262.63 | $263.10 | $260.52 | $260.64 | 323,300 |
December 29 2021 | $261.34 | $262.97 | $259.24 | $262.22 | 791,900 |
December 28 2021 | $258.06 | $259.65 | $257.19 | $259.41 | 498,700 |
December 27 2021 | $253.71 | $258.68 | $252.46 | $258.55 | 472,500 |
December 23 2021 | $254.57 | $256.08 | $251.28 | $252.77 | 565,800 |
December 22 2021 | $251.78 | $254.95 | $249.79 | $254.39 | 472,100 |
December 21 2021 | $248.01 | $251.70 | $246.33 | $251.53 | 789,800 |
December 20 2021 | $246.39 | $248.11 | $242.45 | $246.04 | 707,800 |
December 17 2021 | $249.24 | $251.61 | $246.33 | $249.13 | 1,117,800 |
December 16 2021 | $253.18 | $256.57 | $250.29 | $251.67 | 806,900 |
December 15 2021 | $250.19 | $252.77 | $248.02 | $252.51 | 632,000 |
December 14 2021 | $251.22 | $252.71 | $247.51 | $249.53 | 617,900 |
December 13 2021 | $253.99 | $254.62 | $250.87 | $252.38 | 476,100 |
December 10 2021 | $249.44 | $254.47 | $248.99 | $253.94 | 720,000 |
December 09 2021 | $243.57 | $250.17 | $243.57 | $248.44 | 787,600 |
December 08 2021 | $244.91 | $245.39 | $242.24 | $243.18 | 586,500 |
December 07 2021 | $243.06 | $245.45 | $242.47 | $244.41 | 635,600 |
December 06 2021 | $240.15 | $244.65 | $238.99 | $240.23 | 1,063,500 |
December 03 2021 | $242.62 | $245.39 | $235.49 | $237.72 | 775,500 |
December 02 2021 | $235.86 | $244.11 | $235.86 | $242.06 | 878,600 |
December 01 2021 | $245.94 | $247.48 | $235.39 | $235.76 | 1,065,900 |
November 30 2021 | $247.52 | $248.21 | $242.19 | $242.69 | 1,747,200 |
November 29 2021 | $246.00 | $251.55 | $243.69 | $248.75 | 879,200 |
November 26 2021 | $247.28 | $250.16 | $242.36 | $243.07 | 549,200 |
Daily pricing data for Motorola Solutions dates back to 1/2/1962, and may be incomplete.
