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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 06, 2024	440.49	431.89	431.89	440.49	431.89	608
September 05, 2024	435.05	432	432	437.22	432	264
September 04, 2024	440.37	436.05	436.05	440.42	435.5	1,248
September 03, 2024	447.4	444.18	444.18	448.78	443.37	942
August 30, 2024	439.62	439.62	439.62	439.62	439.62	5
August 29, 2024	435.64	438.36	438.36	438.94	435.23	282
August 28, 2024	435	434.28	434.28	438.45	433.16	369
August 27, 2024	433.31	432.38	432.38	433.33	429.86	340
August 26, 2024	432	432.21	432.21	432.43	430.43	117
August 23, 2024	423.05	428.05	428.05	429.13	423.05	188
August 22, 2024	426.82	426.32	426.32	428.64	424.5	168
August 21, 2024	427.92	425.74	425.74	429.15	425.45	652
August 20, 2024	423.25	425.89	425.89	426.76	423.25	552
August 19, 2024	423	421.48	421.48	423.38	420.62	698
August 16, 2024	423.23	423.21	423.21	423.23	419.16	1,114
August 15, 2024	422.63	421.86	421.86	423.28	418.5	176
August 14, 2024	414.22	417.92	417.92	419.57	411.42	555
August 13, 2024	415	414.5	414.5	417.55	412.79	1,348
August 12, 2024	412.99	412.38	412.38	413.34	408.53	440
August 09, 2024	414	412.01	412.01	414	407.34	655
August 08, 2024	409.18	409.04	409.04	409.18	402.86	190
August 07, 2024	406.41	409.4	409.4	412.47	406.41	804
August 06, 2024	402.05	410.61	410.61	411.45	400.26	1,090
August 05, 2024	401.66	407.26	407.26	410.3	398.74	1,246
August 02, 2024	420.67	400.86	400.86	420.67	393.02	1,620
August 01, 2024	401.59	395.86	395.86	402.91	395.43	1,650
July 31, 2024	397.73	398.45	398.45	400.56	395.87	1,024
July 30, 2024	395.54	394.74	394.74	401.8	394.74	212
July 29, 2024	396.29	396.4	396.4	397.78	393.16	125,502
July 26, 2024	384.43	395.72	395.72	395.72	383.59	530
July 25, 2024	391.52	391.08	391.08	394.81	391.08	1,115
July 24, 2024	395.71	392.94	392.94	396.74	391.5	246
July 23, 2024	396.11	399.03	399.03	399.03	395.56	236
July 22, 2024	392.27	392.36	392.36	394.31	391.82	239
July 19, 2024	393.45	389.69	389.69	395.66	388.86	546
July 18, 2024	394.06	394.26	394.26	395.26	392.23	328
July 17, 2024	393.39	393.16	393.16	395.81	391.22	926
July 16, 2024	395.95	396.34	396.34	398.67	394.67	553
July 15, 2024	392.5	392.22	392.22	393.58	389.17	1,308
July 12, 2024	390	392.48	392.48	394.03	389.32	1,750
July 11, 2024	391.48	390.7	390.7	392.73	388.95	577
July 10, 2024	391.47	389.41	389.41	392.73	388.46	298
July 09, 2024	390.93	390.68	390.68	392.33	389.94	1,716
July 08, 2024	387.9	390.08	390.08	391.5	386.71	684
July 05, 2024	387.17	386.63	386.63	387.17	384.51	622
July 03, 2024	386.32	387.19	387.19	387.34	385.1	905
July 02, 2024	387.74	386.46	386.46	387.74	385.57	653
July 01, 2024	386.41	385.68	385.68	389.71	385.11	313
June 28, 2024	387.29	389.14	389.14	390.61	386.58	635
June 27, 2024	386.57	385.24	385.24	387.72	385.2	578
June 26, 2024	386.92	383.29	383.29	389.52	380.77	1,119
June 25, 2024	389.94	389.11	389.11	391.61	387.58	406
June 24, 2024	386.04	387.26	387.26	390.83	385.5	455
June 21, 2024	384.78	384.29	384.29	386.96	383.07	204
June 20, 2024	383.65	384.48	384.48	385.36	381.73	1,072
June 18, 2024	384.4	382.27	382.27	384.4	379.89	857
June 17, 2024	376.55	379.83	379.83	379.83	375.86	476
June 14, 2024	371.96	376.28	376.28	376.28	371.96	362
June 13, 2024	377.12	374.05	373.07	377.12	373.27	681
June 12, 2024	378.94	378.73	377.74	380.46	377.36	751

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