Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Motorola Solutions (NY: MSI )

382.82 +7.41 (+1.97%)
Official Closing Price Updated: 7:00 PM EDT, Jun 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 26, 2021 172.97 173.36 167.69 167.69 1,002,604 -4.82(-2.79%)
Feb 25, 2021 172.97 173.56 171.55 172.51 622,484 -0.53(-0.31%)
Feb 24, 2021 170.62 174.38 170.62 173.04 674,234 +2.42(+1.42%)
Feb 23, 2021 172.52 173.21 169.34 170.62 603,932 -1.91(-1.11%)
Feb 22, 2021 173.43 174.49 172.44 172.54 794,524 -2.10(-1.20%)
Feb 19, 2021 175.64 176.67 174.48 174.64 606,731 -0.20(-0.11%)
Feb 18, 2021 173.19 175.19 172.52 174.84 617,020 +1.12(+0.64%)
Feb 17, 2021 174.34 175.02 173.01 173.72 475,441 -1.49(-0.85%)
Feb 16, 2021 173.97 176.22 172.48 175.21 721,407 +2.18(+1.26%)
Feb 12, 2021 173.69 174.63 172.06 173.03 755,013 -0.69(-0.40%)
Feb 11, 2021 175.80 175.80 172.99 173.72 722,044 -1.46(-0.83%)
Feb 10, 2021 175.83 176.22 174.42 175.18 684,376 +0.19(+0.11%)
Feb 09, 2021 174.73 175.77 173.33 174.99 734,380 +0.55(+0.32%)
Feb 08, 2021 174.50 175.74 173.07 174.44 962,203 +0.43(+0.25%)
Feb 05, 2021 174.29 175.25 169.50 174.01 1,071,355 -0.12(-0.07%)
Feb 04, 2021 171.96 174.71 171.07 174.12 1,147,551 +2.67(+1.55%)
Feb 03, 2021 171.01 172.67 169.26 171.46 676,338 +0.61(+0.36%)
Feb 02, 2021 167.58 171.89 166.96 170.84 929,361 +3.99(+2.39%)
Feb 01, 2021 161.18 167.88 161.18 166.85 913,259 +6.74(+4.21%)
Jan 29, 2021 163.36 165.43 159.65 160.11 1,041,636 -2.18(-1.34%)
Jan 28, 2021 164.03 165.20 162.15 162.29 901,351 -1.63(-1.00%)
Jan 27, 2021 163.56 167.16 162.67 163.93 672,198 -0.96(-0.58%)
Jan 26, 2021 165.96 166.31 162.81 164.88 481,598 -1.13(-0.68%)
Jan 25, 2021 166.94 167.42 165.00 166.01 526,316 +0.01(+0.01%)
Jan 22, 2021 164.43 166.38 163.24 166.00 473,623 +1.36(+0.82%)
Jan 21, 2021 165.05 165.41 162.90 164.64 712,228 -0.60(-0.36%)
Jan 20, 2021 164.08 165.52 162.95 165.24 638,988 +1.10(+0.67%)
Jan 19, 2021 167.06 167.06 163.87 164.15 1,485,210 -1.70(-1.03%)
Jan 15, 2021 165.83 166.57 163.51 165.85 596,790 +0.08(+0.05%)
Jan 14, 2021 166.03 169.14 164.34 165.77 624,583 -0.59(-0.36%)
Jan 13, 2021 165.71 166.89 164.85 166.36 469,809 -0.14(-0.09%)
Jan 12, 2021 165.92 167.75 165.25 166.51 979,737 +0.53(+0.32%)
Jan 11, 2021 165.48 166.98 165.08 165.98 656,396 -0.82(-0.49%)
Jan 08, 2021 163.70 166.89 163.70 166.80 868,867 +3.32(+2.03%)
Jan 07, 2021 163.32 165.76 163.07 163.49 781,148 +0.38(+0.23%)
Jan 06, 2021 159.17 163.94 158.34 163.10 957,056 +3.89(+2.44%)
Jan 05, 2021 160.43 161.20 158.37 159.21 815,246 -0.85(-0.53%)
Jan 04, 2021 163.07 163.59 158.25 160.06 1,037,113 -2.45(-1.51%)
Dec 31, 2020 162.51 162.51 162.51 587,337 +2.94(+1.84%)
Dec 30, 2020 160.07 161.37 159.48 159.57 587,337 +0.04(+0.02%)
Dec 29, 2020 162.97 163.12 159.00 159.53 483,348 -2.36(-1.46%)
Dec 28, 2020 162.38 162.87 160.38 161.89 643,773 +0.90(+0.56%)
Dec 24, 2020 161.50 161.68 159.94 160.99 250,101 -0.13(-0.08%)
Dec 23, 2020 160.59 162.78 160.46 161.13 662,388 +1.11(+0.69%)
Dec 22, 2020 157.73 160.42 157.47 160.02 751,231 +2.13(+1.35%)
Dec 21, 2020 160.09 160.89 155.92 157.89 998,540 -4.82(-2.96%)
Dec 18, 2020 161.64 163.43 161.22 162.70 2,081,913 +0.58(+0.36%)
Dec 17, 2020 160.19 162.83 159.45 162.12 1,384,167 +2.61(+1.63%)
Dec 16, 2020 160.62 161.34 157.46 159.51 1,631,710 -1.06(-0.66%)
Dec 15, 2020 159.61 161.37 158.92 160.57 1,679,855 +2.02(+1.27%)
Dec 14, 2020 161.21 162.27 158.41 158.56 1,991,943 -1.69(-1.06%)
Dec 11, 2020 162.28 163.02 158.84 160.25 2,318,033 -3.29(-2.01%)
Dec 10, 2020 164.68 165.85 162.39 163.54 889,564 -0.99(-0.60%)
Dec 09, 2020 165.04 166.72 163.76 164.53 595,485 +0.40(+0.24%)
Dec 08, 2020 161.12 164.49 160.19 164.13 1,326,701 +1.92(+1.18%)
Dec 07, 2020 162.20 163.63 161.69 162.21 480,782 +0.06(+0.04%)
Dec 04, 2020 163.28 164.09 161.29 162.15 851,528 -0.69(-0.42%)
Dec 03, 2020 162.56 164.20 160.44 162.84 815,618 +0.06(+0.04%)
Dec 02, 2020 162.37 163.43 160.84 162.78 758,404 +0.53(+0.33%)
Dec 01, 2020 164.41 165.03 161.56 162.25 1,263,291 -0.98(-0.60%)
Nov 30, 2020 164.24 166.18 162.03 163.22 1,590,751 -1.84(-1.11%)
Nov 27, 2020 165.22 166.27 164.03 165.06 302,233 +1.27(+0.77%)
Nov 25, 2020 163.67 166.92 163.03 163.80 1,259,270 +0.25(+0.15%)
Nov 24, 2020 162.68 164.22 162.22 163.55 905,647 +2.37(+1.47%)
Nov 23, 2020 159.95 161.58 158.13 161.18 693,309 +1.98(+1.24%)
Nov 20, 2020 161.15 162.32 157.96 159.20 1,318,645 -1.77(-1.10%)
Nov 19, 2020 158.54 161.08 157.38 160.97 421,171 +1.63(+1.02%)
Nov 18, 2020 161.72 161.95 159.18 159.34 570,443 -2.02(-1.25%)
Nov 17, 2020 163.75 164.56 161.23 161.36 809,096 -4.12(-2.49%)
Nov 16, 2020 164.01 165.50 162.96 165.48 604,951 +3.23(+1.99%)
Nov 13, 2020 161.12 164.07 160.53 162.25 518,189 +2.83(+1.77%)
Nov 12, 2020 160.42 161.51 158.44 159.42 431,999 -2.09(-1.30%)
Nov 11, 2020 160.86 161.77 159.14 161.51 560,777 +2.79(+1.76%)
Nov 10, 2020 161.84 162.40 157.93 158.72 1,029,701 -3.29(-2.03%)
Nov 09, 2020 163.62 167.20 161.69 162.02 1,340,265 +5.50(+3.51%)
Nov 06, 2020 154.41 157.76 153.40 156.52 1,042,894 +3.45(+2.26%)
Nov 05, 2020 155.23 157.55 152.75 153.06 1,153,327 +0.50(+0.32%)
Nov 04, 2020 158.18 158.32 152.43 152.57 1,479,865 -5.40(-3.42%)
Nov 03, 2020 157.64 161.08 157.40 157.96 1,017,398 +2.41(+1.55%)
Nov 02, 2020 152.25 156.79 152.14 155.56 1,145,262 +5.15(+3.42%)
Oct 30, 2020 152.73 153.99 148.73 150.41 1,148,823 -4.60(-2.97%)
Oct 29, 2020 155.96 157.38 153.10 155.00 1,203,835 -1.52(-0.97%)
Oct 28, 2020 160.95 162.16 156.39 156.53 1,173,764 -7.49(-4.57%)
Oct 27, 2020 163.71 166.75 163.60 164.01 898,047 +0.06(+0.03%)
Oct 26, 2020 164.13 164.65 161.22 163.96 888,363 -2.36(-1.42%)
Oct 23, 2020 164.79 168.35 163.40 166.32 1,082,617 +5.44(+3.38%)
Oct 22, 2020 162.61 163.18 160.67 160.88 766,546 -1.36(-0.84%)
Oct 21, 2020 162.19 163.49 161.25 162.24 556,956 +1.51(+0.94%)
Oct 20, 2020 161.91 163.29 160.62 160.72 939,039 -1.20(-0.74%)
Oct 19, 2020 163.15 164.96 161.49 161.92 765,514 -0.71(-0.44%)
Oct 16, 2020 163.12 164.45 161.57 162.63 1,183,607 -0.65(-0.40%)
Oct 15, 2020 157.87 166.47 157.85 163.28 1,903,310 +4.44(+2.80%)
Oct 14, 2020 159.28 160.54 158.21 158.84 458,480 +0.65(+0.41%)
Oct 13, 2020 159.73 161.47 157.55 158.19 1,002,817 -1.99(-1.24%)
Oct 12, 2020 159.42 160.66 157.97 160.18 686,439 +1.47(+0.93%)
Oct 09, 2020 156.43 159.08 156.06 158.71 1,339,452 +3.82(+2.46%)
Oct 08, 2020 153.85 155.78 153.85 154.89 717,670 +2.34(+1.53%)
Oct 07, 2020 150.79 152.73 149.91 152.55 875,534 +3.19(+2.13%)
Oct 06, 2020 150.61 151.53 149.03 149.36 811,601 -0.52(-0.35%)
Oct 05, 2020 150.35 150.97 149.01 149.88 758,102 +0.57(+0.38%)
Oct 02, 2020 146.26 149.95 146.26 149.31 622,857 +0.11(+0.08%)
Oct 01, 2020 150.35 151.16 147.82 149.20 751,902 -0.02(-0.01%)
Sep 30, 2020 150.07 150.39 148.52 149.22 855,241 -0.80(-0.53%)
Sep 29, 2020 149.66 151.26 149.65 150.02 727,675 +0.97(+0.65%)
Sep 28, 2020 148.31 150.72 147.73 149.05 1,222,502 +2.50(+1.71%)
Sep 25, 2020 143.38 147.10 142.88 146.54 655,644 +2.20(+1.52%)
Sep 24, 2020 144.31 145.47 142.56 144.35 1,094,404 -0.48(-0.33%)
Sep 23, 2020 149.53 150.24 144.75 144.83 1,120,054 -4.82(-3.22%)
Sep 22, 2020 145.75 149.76 145.01 149.66 938,520 +4.47(+3.08%)
Sep 21, 2020 147.53 147.53 144.00 145.18 1,453,142 -4.51(-3.01%)
Sep 18, 2020 149.42 150.65 148.19 149.69 1,558,456 -0.83(-0.55%)
Sep 17, 2020 147.15 150.78 146.11 150.52 1,452,873 +1.04(+0.69%)
Sep 16, 2020 150.06 151.29 149.43 149.48 942,198 +0.28(+0.18%)
Sep 15, 2020 149.22 150.13 148.83 149.21 585,929 +0.76(+0.51%)
Sep 14, 2020 146.37 149.47 146.37 148.45 1,654,997 +2.65(+1.81%)
Sep 11, 2020 144.07 146.22 143.66 145.80 1,301,043 +3.33(+2.34%)
Sep 10, 2020 145.42 146.86 142.19 142.47 993,353 -3.06(-2.10%)
Sep 09, 2020 146.01 147.23 144.73 145.53 723,376 +1.02(+0.71%)
Sep 08, 2020 143.23 145.93 142.44 144.50 1,139,910 -0.52(-0.36%)
Sep 04, 2020 145.97 147.32 143.32 145.02 1,436,751 -0.46(-0.31%)
Sep 03, 2020 148.31 148.99 144.13 145.48 1,071,516 -3.38(-2.27%)
Sep 02, 2020 145.93 149.69 145.49 148.86 952,674 +3.15(+2.16%)
Sep 01, 2020 146.20 146.21 144.67 145.72 1,017,507 -0.93(-0.63%)
Aug 31, 2020 145.02 147.12 144.35 146.65 1,489,687 +1.11(+0.76%)
Aug 28, 2020 143.75 145.88 143.61 145.54 801,478 +1.68(+1.17%)
Aug 27, 2020 146.18 146.27 143.42 143.86 1,497,059 -1.44(-0.99%)
Aug 26, 2020 147.17 147.17 144.66 145.30 881,629 -1.37(-0.94%)
Aug 25, 2020 146.35 147.18 145.85 146.67 690,450 +0.77(+0.53%)
Aug 24, 2020 143.55 145.93 143.55 145.91 955,903 +1.94(+1.35%)
Aug 21, 2020 143.23 144.08 142.43 143.96 837,990 +0.29(+0.20%)
Aug 20, 2020 140.89 143.77 140.66 143.67 1,128,885 +1.09(+0.76%)
Aug 19, 2020 142.14 143.56 141.70 142.58 1,359,626 +0.63(+0.44%)
Aug 18, 2020 139.85 142.12 139.38 141.95 1,453,779 +2.31(+1.66%)
Aug 17, 2020 138.13 139.68 138.13 139.64 1,036,133 +1.89(+1.37%)
Aug 14, 2020 137.30 137.97 136.30 137.76 743,438 -0.56(-0.40%)
Aug 13, 2020 136.27 138.83 135.27 138.31 755,714 +0.90(+0.65%)
Aug 12, 2020 135.01 138.68 134.94 137.41 1,000,402 +2.03(+1.50%)
Aug 11, 2020 134.71 136.00 132.87 135.39 1,539,542 +0.62(+0.46%)
Aug 10, 2020 136.46 136.93 133.52 134.77 1,553,463 -1.93(-1.41%)
Aug 07, 2020 139.97 144.03 134.52 136.70 2,985,149 +0.22(+0.16%)
Aug 06, 2020 130.67 136.50 130.67 136.49 2,104,265 +5.40(+4.12%)
Aug 05, 2020 131.10 132.22 130.24 131.09 1,456,187 +0.72(+0.55%)
Aug 04, 2020 131.11 132.65 129.61 130.37 1,278,158 +0.03(+0.02%)
Aug 03, 2020 133.28 133.85 130.26 130.34 956,076 -2.14(-1.62%)
Jul 31, 2020 132.38 132.58 129.92 132.48 742,066 +0.58(+0.44%)
Jul 30, 2020 130.21 132.05 128.78 131.90 571,100 -0.81(-0.61%)
Jul 29, 2020 130.78 133.19 130.58 132.71 884,628 +3.07(+2.37%)
Jul 28, 2020 133.31 134.14 128.67 129.63 1,600,961 -4.89(-3.64%)
Jul 27, 2020 134.38 136.01 134.08 134.53 1,136,595 +0.22(+0.16%)
Jul 24, 2020 136.59 136.68 133.43 134.31 1,445,615 -2.36(-1.73%)
Jul 23, 2020 133.97 138.21 133.95 136.67 1,731,210 +2.86(+2.14%)
Jul 22, 2020 130.49 134.53 130.07 133.81 1,207,898 +3.03(+2.32%)
Jul 21, 2020 129.19 131.22 129.08 130.77 1,131,936 +2.23(+1.73%)
Jul 20, 2020 130.00 130.73 127.66 128.54 1,869,652 -1.92(-1.47%)
Jul 17, 2020 128.72 131.22 128.16 130.47 1,284,369 +2.81(+2.21%)
Jul 16, 2020 126.70 127.81 126.15 127.65 1,288,909 +0.14(+0.11%)
Jul 15, 2020 126.96 129.32 126.96 127.51 960,435 +1.51(+1.20%)
Jul 14, 2020 123.60 126.21 122.72 126.01 1,237,661 +1.81(+1.46%)
Jul 13, 2020 122.87 125.50 122.28 124.20 2,505,018 +2.50(+2.06%)
Jul 10, 2020 123.06 123.58 120.90 121.69 2,027,491 -2.38(-1.92%)
Jul 09, 2020 124.94 125.79 121.70 124.07 1,340,261 -1.14(-0.91%)
Jul 08, 2020 124.20 126.12 123.85 125.21 1,581,638 +0.99(+0.80%)
Jul 07, 2020 127.44 127.71 124.15 124.22 1,972,625 -4.67(-3.62%)
Jul 06, 2020 129.42 130.02 128.61 128.89 1,589,982 +0.87(+0.68%)
Jul 02, 2020 130.45 131.81 127.76 128.01 1,524,444 -0.83(-0.65%)
Jul 01, 2020 132.18 132.42 128.54 128.85 1,878,158 -3.94(-2.97%)
Jun 30, 2020 131.15 133.54 131.15 132.79 1,286,729 +1.89(+1.44%)
Jun 29, 2020 132.25 132.25 129.92 130.91 864,443 -0.61(-0.46%)
Jun 26, 2020 133.15 133.55 129.13 131.51 4,150,168 -1.62(-1.22%)
Jun 25, 2020 130.89 133.28 129.23 133.13 1,592,097 +1.13(+0.85%)
Jun 24, 2020 132.94 133.64 130.09 132.00 1,510,497 -1.64(-1.23%)
Jun 23, 2020 134.88 135.27 133.56 133.64 1,240,805 -0.09(-0.07%)
Jun 22, 2020 131.60 133.89 130.42 133.74 1,865,109 +2.13(+1.62%)
Jun 19, 2020 134.75 135.37 131.23 131.61 3,137,319 -2.36(-1.76%)
Jun 18, 2020 131.62 134.68 131.62 133.97 1,132,240 +1.24(+0.94%)
Jun 17, 2020 134.38 136.00 131.31 132.72 1,099,919 -1.76(-1.31%)
Jun 16, 2020 135.14 136.98 133.38 134.49 1,921,489 +4.13(+3.17%)
Jun 15, 2020 130.08 131.67 128.30 130.35 1,931,324 -2.88(-2.16%)
Jun 12, 2020 133.69 135.38 130.76 133.24 2,576,971 +4.89(+3.81%)
Jun 11, 2020 135.71 136.16 128.33 128.35 2,633,972 -11.46(-8.20%)
Jun 10, 2020 142.97 143.41 139.07 139.81 3,165,047 -3.34(-2.33%)
Jun 09, 2020 148.09 148.25 142.80 143.15 1,296,808 -6.18(-4.14%)
Jun 08, 2020 147.13 150.68 146.60 149.32 2,008,864 +2.28(+1.55%)
Jun 05, 2020 143.19 147.19 142.72 147.04 1,370,488 +6.29(+4.47%)
Jun 04, 2020 138.32 140.88 137.99 140.75 2,326,344 +1.28(+0.92%)
Jun 03, 2020 133.16 139.75 132.34 139.47 2,933,308 +7.74(+5.88%)
Jun 02, 2020 131.31 132.00 129.98 131.72 1,508,173 +0.68(+0.52%)
Jun 01, 2020 128.46 131.95 127.73 131.04 1,336,476 +3.41(+2.67%)
May 29, 2020 128.54 128.94 125.25 127.64 2,548,964 -0.51(-0.40%)
May 28, 2020 127.82 130.62 126.86 128.15 1,414,736 +1.74(+1.38%)
May 27, 2020 130.35 130.35 125.67 126.40 2,004,608 -3.18(-2.45%)
May 26, 2020 130.00 131.70 129.29 129.58 1,834,483 +3.02(+2.38%)
May 22, 2020 129.24 129.49 126.47 126.56 1,082,946 -2.83(-2.19%)
May 21, 2020 130.99 131.98 129.19 129.39 1,271,678 -1.32(-1.01%)
May 20, 2020 129.55 131.53 128.03 130.71 1,683,386 +1.47(+1.14%)
May 19, 2020 129.16 131.08 128.13 129.24 1,749,166 +1.42(+1.11%)
May 18, 2020 124.48 128.16 124.41 127.82 1,786,469 +6.08(+5.00%)
May 15, 2020 119.19 121.81 118.22 121.73 1,242,727 +1.65(+1.37%)
May 14, 2020 119.78 120.43 117.29 120.08 1,685,497 -0.99(-0.82%)
May 13, 2020 123.69 124.91 119.51 121.07 2,692,404 -2.70(-2.18%)
May 12, 2020 124.02 125.73 122.81 123.77 2,092,960 +1.03(+0.84%)
May 11, 2020 122.66 125.56 121.54 122.74 2,531,869 -1.07(-0.86%)
May 08, 2020 123.07 127.91 117.52 123.81 5,600,065 -4.66(-3.63%)
May 07, 2020 129.34 130.16 127.80 128.47 2,652,503 +0.86(+0.67%)
May 06, 2020 133.73 133.93 127.59 127.61 1,717,680 -5.21(-3.92%)
May 05, 2020 133.84 135.32 132.66 132.82 1,074,393 -0.32(-0.24%)
May 04, 2020 130.85 133.19 129.22 133.14 1,909,785 +2.20(+1.68%)
May 01, 2020 133.46 135.00 130.59 130.94 1,274,959 -4.70(-3.46%)
Apr 30, 2020 139.93 139.95 135.40 135.64 1,334,854 -4.82(-3.43%)
Apr 29, 2020 138.65 141.50 136.76 140.46 1,786,912 +3.29(+2.40%)
Apr 28, 2020 146.92 147.35 136.97 137.16 2,336,063 -8.50(-5.83%)
Apr 27, 2020 145.04 147.10 144.13 145.66 591,695 +1.55(+1.07%)
Apr 24, 2020 145.80 145.96 142.97 144.12 1,479,906 -0.76(-0.53%)
Apr 23, 2020 144.41 145.95 142.52 144.88 1,277,267 +1.91(+1.33%)
Apr 22, 2020 139.86 144.31 138.07 142.97 1,015,418 +6.52(+4.78%)
Apr 21, 2020 143.56 144.40 136.15 136.46 1,495,644 -10.09(-6.89%)
Apr 20, 2020 147.24 150.10 146.21 146.55 792,095 -2.25(-1.52%)
Apr 17, 2020 146.87 148.97 145.90 148.80 998,338 +4.74(+3.29%)
Apr 16, 2020 140.41 144.49 139.77 144.07 813,522 +3.89(+2.78%)
Apr 15, 2020 141.20 142.08 139.46 140.17 919,202 -3.93(-2.73%)
Apr 14, 2020 140.80 144.50 140.57 144.11 870,828 +6.18(+4.48%)
Apr 13, 2020 141.76 143.98 136.86 137.93 871,733 -6.27(-4.35%)
Apr 09, 2020 140.76 144.75 139.20 144.20 1,311,219 +4.83(+3.46%)
Apr 08, 2020 135.91 141.02 135.29 139.37 1,113,221 +5.03(+3.74%)
Apr 07, 2020 136.73 139.88 134.17 134.34 1,572,854 +1.45(+1.09%)
Apr 06, 2020 124.59 133.82 124.07 132.89 1,876,027 +13.47(+11.28%)
Apr 03, 2020 122.38 124.11 118.81 119.42 1,425,727 -3.56(-2.90%)
Apr 02, 2020 118.46 123.52 117.65 122.99 1,313,711 +4.06(+3.42%)
Apr 01, 2020 120.93 122.01 116.54 118.92 2,430,531 -6.44(-5.14%)
Mar 31, 2020 125.49 127.26 122.98 125.37 2,987,115 -0.42(-0.34%)
Mar 30, 2020 128.21 128.91 122.79 125.79 2,191,835 -1.60(-1.26%)
Mar 27, 2020 136.67 137.50 125.99 127.39 1,890,438 -13.13(-9.34%)
Mar 26, 2020 127.72 141.18 126.84 140.52 1,716,204 +14.46(+11.47%)
Mar 25, 2020 123.06 127.97 122.15 126.06 2,432,072 +2.69(+2.18%)
Mar 24, 2020 121.77 128.84 120.20 123.38 2,113,922 +5.90(+5.02%)
Mar 23, 2020 128.10 128.69 113.91 117.48 2,145,012 -11.37(-8.82%)
Mar 20, 2020 140.20 141.55 125.24 128.85 2,798,548 -12.37(-8.76%)
Mar 19, 2020 139.53 146.01 137.66 141.21 1,727,216 +1.43(+1.03%)
Mar 18, 2020 134.70 140.52 128.54 139.78 1,498,718 -1.07(-0.76%)
Mar 17, 2020 139.96 148.15 135.99 140.84 2,056,471 +3.86(+2.82%)
Mar 16, 2020 130.70 141.57 130.60 136.99 2,561,936 -9.16(-6.27%)
Mar 13, 2020 141.20 146.18 136.03 146.14 2,238,096 +12.81(+9.61%)
Mar 12, 2020 141.94 144.18 128.28 133.34 2,599,962 -18.11(-11.96%)
Mar 11, 2020 156.62 157.24 149.76 151.44 1,352,089 -8.94(-5.58%)
Mar 10, 2020 159.44 160.43 153.05 160.39 1,942,694 +4.74(+3.04%)
Mar 09, 2020 155.27 160.44 152.22 155.65 2,133,115 -9.61(-5.81%)
Mar 06, 2020 165.79 166.24 161.96 165.26 1,746,390 -4.26(-2.51%)
Mar 05, 2020 168.39 170.30 167.24 169.52 1,371,773 -1.84(-1.07%)
Mar 04, 2020 167.11 171.38 165.97 171.36 1,192,798 +6.97(+4.24%)
Mar 03, 2020 163.72 167.78 161.23 164.39 1,560,753 +1.41(+0.86%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.