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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 14, 2026	391.65	387.01	387.16	393.21	385.36	664
January 13, 2026	384.84	388.36	388.36	388.36	381.66	841
January 12, 2026	382.59	385.2	385.2	386.1	381.51	132
January 09, 2026	382.72	381.3	382.32	383.39	378	277
January 08, 2026	374.19	382.76	382.76	384.11	374.19	725
January 07, 2026	383.55	377.68	377.68	383.55	374	485
January 06, 2026	383	380.4	380.4	383.24	379.26	133
January 05, 2026	386.05	384.77	384.77	388	383.87	84
January 02, 2026	383.13	380.96	380.96	384.42	380.23	217
December 31, 2025	384.99	384.02	384.02	384.99	383.61	28
December 30, 2025	377	382.35	382.35	382.35	376.37	120
December 29, 2025	378.5	376.85	376.85	378.5	375.89	9
December 24, 2025	379.67	376.82	376.82	379.67	376.5	14
December 23, 2025	373.81	378.8	378.8	378.8	372.71	787
December 22, 2025	370.65	374.7	374.7	375.23	370.65	175
December 19, 2025	374.31	373.02	373.02	374.31	369.88	175
December 18, 2025	375.89	374.39	374.39	375.89	372.84	550
December 17, 2025	368.52	377.93	377.93	378.63	366	602
December 16, 2025	365.34	361.32	361.32	365.34	359.74	1,091
December 15, 2025	364.74	364.43	364.43	364.88	361.37	1,088
December 12, 2025	369.07	366.91	369.38	370.43	365	74
December 11, 2025	375.05	368.1	366.9	375.75	368.1	216
December 10, 2025	371.97	370.67	370.67	378.24	367.42	124
December 09, 2025	371.74	373.08	373.08	373.08	371.15	48
December 08, 2025	372.8	371.6	371.6	372.8	370.05	276
December 05, 2025	372.5	374.89	374.89	374.89	369	951
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

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