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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
July 30, 2025	432.95	435.28	435.28	436.7	432.95	742
July 29, 2025	431.9	433.7	433.7	434.55	428.32	402
July 28, 2025	428.88	429.02	429.02	429.18	425.55	250
July 25, 2025	425.98	427.43	427.43	427.68	425.98	38
July 24, 2025	422.17	424.22	424.22	425.44	422	517
July 23, 2025	420.88	421.61	421.61	424.06	419.95	501
July 22, 2025	422.04	422.41	422.41	423.59	419.95	264
July 21, 2025	420.66	420.6	420.6	422.56	418.02	256
July 18, 2025	421.45	422.82	422.82	423.36	416.69	50
July 17, 2025	416.13	415.28	415.28	418	414.31	10,464
July 16, 2025	414.61	413.98	415.81	415.81	410.2	38
July 15, 2025	413.33	410.99	410.99	415.85	410	10
July 14, 2025	412.28	413.71	413.71	418.44	412.02	136
July 11, 2025	415	416.78	416.78	417.56	415	60
July 10, 2025	426.91	418.88	418.88	426.91	415	53
July 09, 2025	417.87	416.07	416.07	417.87	415.67	159
July 08, 2025	422.97	418.64	418.64	425.61	416.06	696
July 07, 2025	423.4	425.56	425.56	427.41	423.4	310
July 03, 2025	423	424.53	424.53	426.1	422.06	1,506
July 02, 2025	422.79	419.45	419.45	427	417.65	1,106
July 01, 2025	420.12	419.79	419.79	425.38	418.67	35
June 30, 2025	420.48	421.43	421.43	421.8	418.46	69
June 27, 2025	416.13	418.58	418.58	418.58	414.6	6
June 26, 2025	421.3	414.11	414.11	421.3	412.81	789
June 25, 2025	418.89	420.24	420.24	420.24	417.2	152
June 24, 2025	411.33	413.59	413.59	419.07	409.72	51
June 23, 2025	407.24	406.68	406.68	408.87	405.68	43
June 20, 2025	408.48	409.89	409.89	410.61	405.88	136
June 18, 2025	408.34	406.54	406.54	408.34	405.14	67
June 17, 2025	401	406.54	406.54	408.85	401	134
June 16, 2025	409.43	410.09	410.09	410.38	408.15	211
June 13, 2025	411.57	412.25	412.25	413.1	408.7	20
June 12, 2025	411.22	413.16	412.07	413.65	410.05	81
June 11, 2025	413.65	410.59	409.51	413.65	408.19	89
June 10, 2025	412.97	412.15	411.06	414.9	410.48	55
June 09, 2025	418.48	414.1	413.01	418.77	413.49	16
June 06, 2025	417.74	417.04	415.94	421.34	417.04	35
June 05, 2025	418.86	414.64	413.54	420.05	414.28	119,807
June 04, 2025	425	422.49	421.38	426.31	420.68	12
June 03, 2025	421	423.78	422.66	423.78	412.76	934
June 02, 2025	415.45	416.35	415.25	416.77	412.4	114
May 30, 2025	415.65	410.58	410.58	417.44	410.58	27
May 29, 2025	421.45	416.04	416.04	421.96	413.47	333
May 28, 2025	421.21	421.1	421.1	423.87	418.4	50
May 27, 2025	425.5	421.58	421.58	425.5	419.96	17
May 23, 2025	418.78	418.87	418.87	426.37	417.16	70
May 22, 2025	430	423.11	421.05	430	420.34	42
May 21, 2025	422.5	428.65	428.65	428.66	416.39	38
May 20, 2025	427.01	423.03	423.03	430	421.41	79
May 19, 2025	420	425.62	425.62	426.84	420	85
May 16, 2025	415.8	421.03	421.03	429.08	415.8	394
May 15, 2025	418.22	423.62	423.62	424.96	416.91	179
May 14, 2025	415	416.12	416.12	417.94	411.29	46
May 13, 2025	416.26	412.78	412.78	417.19	412.78	72
May 12, 2025	408.65	411.43	411.43	411.72	408.2	57
May 09, 2025	408.51	405.19	405.19	408.51	405.19	5
May 08, 2025	415.8	415.83	415.83	416.39	410.42	79
May 07, 2025	413.88	416.17	416.17	417.18	413.33	145
May 06, 2025	400.5	410.63	410.63	411.46	400.5	41
May 05, 2025	404.89	405.29	405.29	407.23	399.8	89

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