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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
May 02, 2025	428	403.6	403.6	428	399	262
May 01, 2025	441.6	442.33	442.33	444.36	440	66
April 30, 2025	435.84	437.24	437.24	437.31	432.79	55
April 29, 2025	430	435	435	435	430	57
April 28, 2025	429.25	431.11	431.11	434.53	428.95	90
April 25, 2025	430.1	428.68	428.68	430.1	427.06	26
April 24, 2025	424.19	429.22	429.22	429.22	418.6	70
April 23, 2025	424.99	429.05	429.05	429.49	423.28	60
April 22, 2025	417.11	419.23	419.23	419.55	414.95	1
April 17, 2025	429	423.45	423.45	429	419.53	11
April 16, 2025	429.24	429.23	429.23	429.24	425	17
April 15, 2025	438.82	429.91	429.91	438.82	425.38	215
April 14, 2025	425.32	427	427	429	421.58	12
April 11, 2025	417.86	420.73	420.73	420.73	412.96	24
April 10, 2025	416	412.9	412.9	419.24	409.22	6
April 09, 2025	390	414.97	414.97	414.97	390	204
April 08, 2025	409	402.64	402.64	416.66	402.64	150
April 07, 2025	402.94	392.77	392.77	413.28	388.87	1,075
April 04, 2025	435.5	415.68	415.68	444.5	415.68	1,136
April 03, 2025	424.29	437.08	437.08	439.6	423.92	116

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