MSI: Motorola Solutions Inc

As of Friday, November 8th, 2024

$ 504.60

+34.65 +7.37%

Open: 486.06
High: 506.72
Low: 484.39
Volume: 1,185,590
Previous Close on Thursday, November 7th, 2024

$ 469.95

+0.82 +0.17%

Open: 470.23
High: 471.61
Low: 465.96
Volume: 794,960
Loading...

Historical Data


Date Open High Low Close Volume Chg %Chg
2024-11-08 486.06 506.72 484.39 504.60 1,185,390 +34.65 +7.37
2024-11-07 470.23 471.61 465.96 469.95 794,960 +0.82 +0.17
2024-11-06 479.28 479.78 464.42 469.13 730,276 +7.04 +1.52
2024-11-05 458.07 462.96 458.07 462.09 551,271 +3.91 +0.85
2024-11-04 456.12 460.54 455.47 458.18 511,127 +4.29 +0.95
2024-11-01 452.02 456.64 451.94 453.89 1,006,748 +4.54 +1.01
2024-10-31 452.00 453.95 448.87 449.35 948,841 -3.65 -0.81
2024-10-30 458.20 458.40 452.79 453.00 659,042 -5.23 -1.14

Metrics and Technicals


Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 506.72
On 2024-11-08
455.47
On 2024-11-04
50.71 11.17 479.78
On 2024-11-06
465.96
On 2024-11-07
-2.88 472.79
10D 506.72
On 2024-11-08
448.87
On 2024-10-31
42.28 9.15 465.73
On 2024-10-28
448.87
On 2024-10-31
-3.62 463.58
20D 506.72
On 2024-11-08
448.87
On 2024-10-31
36.66 7.83 480.28
On 2024-10-17
448.87
On 2024-10-31
-6.54 467.68
WTD 506.72
On 2024-11-08
455.47
On 2024-11-04
50.71 11.17 479.78
On 2024-11-06
465.96
On 2024-11-07
-2.88 472.79
MTD 506.72
On 2024-11-08
451.94
On 2024-11-01
55.25 12.30 479.78
On 2024-11-06
465.96
On 2024-11-07
-2.88 469.64
As of Friday, November 8th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

184.81 +5.96 +3.33 4,673,103
KO

The Coca-Cola Company

63.92 +0.26 +0.41 14,714,071
PFE

Pfizer Inc.

26.72 -0.74 -2.69 55,856,033
VZ

Verizon Communications Inc.

40.48 -0.09 -0.22 21,282,603
VIX

CBOE Volatility Index

14.94 -0.26 -1.71
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

43,988.99 +259.65 +0.59 454,574,895
DJTA

Dow Jones Transportation Average

17,353.94 +143.48 +0.83 82,328,383
SPX

S&P 500 Index

5,995.54 +22.44 +0.38
OEX

S&P 100 Index

2,897.66 +7.26 +0.25
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

21,117.18 +15.61 +0.07
NYA

NYSE Composite Index

19,937.13 +61.03 +0.31
XAX

NYSE AMEX Composite Index

5,245.08 -40.15 -0.76
RUI

RUSSELL 1000 Index

3,285.81 +13.23 +0.40
RUT

Russell 2000 Index

2,399.64 +16.95 +0.71
RUA

Russell 3000 Index

3,433.03 +14.34 +0.42
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

14.94 -0.26 -1.71
VIX1Y

CBOE S&P 500 One-Year Volatility Index

20.24 -0.02 -0.10
VIX6M

CBOE S&P 500 6-Month Volatility Index

18.56 -0.05 -0.27
VIX3M

CBOE S&P 500 3-Month Volatility Index

16.83 -0.12 -0.71
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,267.49 +6.65 +0.06
 
Recent
Ticker Last Chg %Chg Volume
MSI

Motorola Solutions Inc

504.60 +34.65 +7.37 1,185,590