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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 20, 2024	463.23	464.46	464.46	470.91	460.57	479
December 19, 2024	464.48	465.5	465.5	471.05	464.17	606
December 18, 2024	467.78	465.62	465.62	467.78	460.31	758
December 17, 2024	465.68	462.38	462.38	466.35	458.61	773
December 16, 2024	470.13	471.48	471.48	478.22	465.88	672
December 13, 2024	470.49	468.89	468.89	472.05	466.92	775
December 12, 2024	481	480.39	480.39	481	479.56	7
December 11, 2024	476.63	477.95	477.95	481.97	476.44	1,354
December 10, 2024	479.27	480	480	482.1	475.83	24,597
December 09, 2024	485.72	482.59	482.59	489.78	476.85	1,171
December 06, 2024	492.54	492.72	492.72	495.22	492.13	55
December 05, 2024	495	499.38	499.38	500.26	495	351
December 04, 2024	497.41	499.86	499.86	500.41	495.49	275
December 03, 2024	500	497.76	497.76	500	493.66	332
December 02, 2024	499	498.62	498.62	499.77	495.62	587
November 29, 2024	502.06	502.03	502.03	503.63	500.85	1,124
November 27, 2024	499.15	499.56	499.56	501.37	496.19	178
November 26, 2024	496.47	495.86	495.86	497.6	492.85	2,524
November 25, 2024	502.75	491.89	491.89	502.89	491.89	439
November 22, 2024	495.89	498.73	498.73	501.44	495.45	314
November 21, 2024	495.01	494.82	494.82	496.12	491.79	1,345
November 20, 2024	489.96	490.06	490.06	490.65	485.71	11,997
November 19, 2024	483.83	485.31	485.31	489.92	483.83	526
November 18, 2024	490.7	487.78	487.78	492.51	486.72	693
November 15, 2024	487.28	493.31	493.31	494.36	487.28	898
November 14, 2024	497	492.21	492.21	499.11	492.21	299
November 13, 2024	497	497.3	497.3	499.71	491.9	574
November 12, 2024	501.1	493.02	493.02	501.44	493.02	387
November 11, 2024	506.49	507.05	507.05	507.98	498.03	819
November 08, 2024	474	499.65	499.65	502.43	474	1,178
November 07, 2024	472.41	469.49	469.49	472.41	466.02	689
November 06, 2024	480	470.94	470.94	480	465.39	1,449
November 05, 2024	458.07	460.04	460.04	461.7	456.57	260
November 04, 2024	456.12	459.1	459.1	459.2	455.5	967
November 01, 2024	449.2	449.2	449.2	449.2	449.2	16
October 31, 2024	450.21	451.52	451.52	454.02	449.73	287
October 30, 2024	458.02	455.18	455.18	459.03	454.35	2,299
October 29, 2024	457.95	459.77	459.77	460.83	457.34	603
October 28, 2024	465.73	458.73	458.73	466.89	458.34	899
October 25, 2024	466.4	462.27	462.27	466.99	461.96	947
October 24, 2024	470.42	466.95	466.95	470.42	464.31	172
October 23, 2024	470.1	467.53	467.53	472.35	467.53	359
October 22, 2024	475.59	470.92	470.92	476.2	470.61	267
October 21, 2024	474.08	477.28	477.28	478.05	474.08	651
October 18, 2024	473.98	475.62	475.62	477.94	473.39	336
October 17, 2024	479.5	479.12	479.12	480.95	478.01	503
October 16, 2024	472.5	471.64	471.64	474.69	470	216
October 15, 2024	476.12	474.77	474.77	477.91	473.84	530
October 14, 2024	469.88	473.65	473.65	473.73	468.57	217
October 11, 2024	466.67	464.98	464.98	469.39	463.72	467
October 10, 2024	467.45	465.3	465.3	468.05	461.65	271
October 09, 2024	457.96	462.22	462.22	462.76	455.38	86
October 08, 2024	452.52	454.48	454.48	456.34	450.98	611
October 07, 2024	450.88	451.66	451.66	452.42	446.73	306
October 04, 2024	449.25	446.9	446.9	449.75	446.2	680
October 03, 2024	448.4	445.35	445.35	449.05	445.13	171
October 02, 2024	448.96	447.97	447.97	450.24	444.57	286
October 01, 2024	450.55	446.79	446.79	450.55	446.41	1,242
September 30, 2024	444.53	446.56	446.56	450.54	442.5	273
September 27, 2024	446.04	446.51	446.51	448.16	443.22	531

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