Motorola Solutions, Inc. - 0K3H.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	376.86	374.52	374.52	376.86	374.36	130
December 03, 2025	378.81	375.01	375.01	380.89	375	1,064
December 02, 2025	372.14	376.02	376.02	377	371.79	350
December 01, 2025	376	372.54	372.54	376	368.01	155
November 28, 2025	375.99	370.85	370.85	375.99	366.85	1,822
November 26, 2025	371.22	371.47	371.05	374.39	365	277
November 25, 2025	370.41	369.27	369.27	371.48	368.28	222
November 24, 2025	369.12	366.16	366.16	369.48	366.04	648
November 21, 2025	366.8	369.43	369.43	369.43	366.61	136
November 20, 2025	374.75	371.53	371.53	376.48	371.27	68
November 19, 2025	376	369.53	369.53	376	369.53	318
November 18, 2025	376.22	373.81	373.81	379.81	373.55	134
November 17, 2025	379.46	378.91	378.91	380.13	378.91	116
November 14, 2025	383.59	380.49	380.49	383.59	377.02	697
November 13, 2025	392.45	387.64	387.64	392.93	386.99	106
November 12, 2025	394.47	393.05	393.05	397.39	391.95	44
November 11, 2025	393.81	392.24	392.24	394.64	391.55	38
November 10, 2025	392.76	393.79	393.79	393.79	390.35	59
November 07, 2025	389.26	390.19	390.19	394.06	389.26	137
November 06, 2025	398.5	389.26	389.37	398.5	387.97	670
November 05, 2025	389.02	393.23	393.23	394.01	389.02	286
November 04, 2025	389.3	390.08	390.08	392.34	388.58	220
November 03, 2025	407.9	393.49	393.49	408	392.28	803
October 31, 2025	415.28	408.84	408.84	418.85	406.55	320
October 30, 2025	431.34	436.57	436.57	438.89	431.34	54
October 29, 2025	439.25	432.97	433.43	442.55	431.99	74
October 28, 2025	440.66	443.11	443.11	444.71	440.66	399
October 27, 2025	428.91	441.82	441.82	442.39	428.91	237
October 24, 2025	445.3	440.89	440.89	445.34	440.3	41
October 23, 2025	450.23	445.81	445.81	453	444.12	8
October 22, 2025	445.61	446.22	446.22	449.75	445.61	41
October 21, 2025	450.29	448.53	448.53	453	446.5	53
October 20, 2025	445.71	447.29	447.29	447.29	445.71	15
October 17, 2025	440.84	442.32	441.44	442.32	436.2	51
October 16, 2025	441.68	434.72	434.72	441.68	434.72	94
October 15, 2025	460.8	441.68	441.68	460.8	439.77	316
October 14, 2025	452.56	458.56	458.56	458.96	452.56	38
October 13, 2025	457.32	458.46	458.46	458.46	455.07	61
October 10, 2025	458.87	461.11	461.11	461.11	458.87	90
October 09, 2025	462.5	457.16	457.16	462.5	455.73	31
October 08, 2025	460.58	463.24	463.24	465.33	460.58	136
October 07, 2025	456.4	454.1	454.1	457.65	454.1	176
October 06, 2025	455	456.69	456.69	457.9	454.07	210
October 03, 2025	446.69	458.28	454.36	458.67	446.69	260
October 02, 2025	450.6	451	451	453.55	449.36	999
October 01, 2025	455.28	453.5	453.5	455.59	453.43	77
September 30, 2025	456.99	456.11	456.11	456.99	454.99	211
September 29, 2025	464.99	453.14	453.14	464.99	453.14	113
September 26, 2025	457.36	455.51	455.77	459.28	455	120
September 25, 2025	461.29	456.19	456.19	461.29	454.37	118
September 24, 2025	467.04	461.29	461.29	471.66	459.18	674
September 23, 2025	476	469.74	469.74	476	469.5	249
September 22, 2025	476.67	473.75	473.75	476.67	473.75	19
September 19, 2025	478.05	474.77	474.77	478.05	471.66	21
September 18, 2025	477	475.72	475.72	477.67	475.72	7
September 17, 2025	476.6	479.38	479.38	479.38	476.6	12
September 16, 2025	482	477.22	477.22	482	476.4	310
September 15, 2025	481.51	484	484	484.78	481.51	37
September 12, 2025	488.05	484.05	484.05	488.05	482.05	973
September 11, 2025	481.7	488.05	488.05	488.05	480.64	53

Motorola Solutions, Inc. (0K3H.L) LSE