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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 10, 2025	477.87	483.92	483.92	483.92	477.87	86
September 09, 2025	475.1	475.08	475.08	477.1	473.28	1,524
September 08, 2025	476.5	476.87	476.87	478	476.5	12
September 05, 2025	479.51	477.25	475.38	479.55	475.38	538
September 04, 2025	476.05	477.71	476.98	478.65	475.7	444
September 03, 2025	478	473.88	473.88	479.3	472.08	126
September 02, 2025	468.62	472.65	472.65	477.06	467.12	3,378
August 29, 2025	466.21	472.78	472.78	472.78	466.16	12
August 28, 2025	462.46	468.96	468.96	468.96	461.33	38
August 27, 2025	460	462.92	462.92	462.92	455.95	1,293
August 26, 2025	460.68	455.28	455.28	463	452.12	69
August 22, 2025	465.07	466.25	466.25	468	463.91	252
August 21, 2025	452.09	462.1	462.1	464.55	452.09	17
August 20, 2025	452.09	460.97	460.97	464.7	451.06	124
August 19, 2025	461.26	464.47	464.47	467.52	459.63	224
August 18, 2025	460	460.13	460.13	461.85	457.77	134
August 15, 2025	461.14	459.73	459.73	462.24	459	114
August 14, 2025	474.59	461.8	461.8	474.59	461.09	117
August 13, 2025	472.05	471.36	471.36	472.05	468.45	469
August 12, 2025	461.74	469.65	469.65	470.5	461.59	191
August 11, 2025	456.68	463.82	463.82	466.12	453.12	297
August 08, 2025	451.77	454.12	454.12	457.45	433.71	168
August 07, 2025	445.11	441.19	441.19	449.79	441.07	888
August 06, 2025	436.42	440.28	441.63	442	432.23	231
August 05, 2025	440	440.98	440.98	444.31	439.5	109
August 04, 2025	438.43	442.5	442.5	444.74	436.48	55
August 01, 2025	431	434.41	434.41	440.74	423.71	105
July 31, 2025	437.35	440	440	440.67	436	742
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

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