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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
April 02, 2025	433.29	437.69	437.69	439.06	431.65	70
April 01, 2025	436.38	436.75	436.75	438.77	434.51	43
March 31, 2025	427	434.01	434.01	435.53	427	208
March 28, 2025	433.27	432.95	432.95	436.07	430.95	2,657
March 27, 2025	428.88	432.57	432.57	433.37	427.99	58
March 26, 2025	428.87	431.26	431.26	434.31	428.25	20
March 25, 2025	430.97	429.72	429.72	435.3	429.72	87
March 24, 2025	427.49	428.56	428.56	429.67	426.46	189
March 21, 2025	422.34	422.13	422.13	423.46	419.41	34
March 20, 2025	418.68	424.34	424.34	424.34	418.68	71
March 19, 2025	423	422.34	422.34	423.62	421.2	66
March 18, 2025	420.28	422.38	422.38	422.77	419.75	1,575
March 17, 2025	417	421.44	421.44	421.44	415	30
March 14, 2025	415.99	415.93	415.93	418.02	414.53	52
March 13, 2025	412.28	413.58	412.49	413.97	403.96	147
March 12, 2025	413.96	415.62	415.62	418.95	410.96	2,900
March 11, 2025	413.5	413.92	413.92	417.15	411.44	102
March 10, 2025	421.12	418.55	418.55	421.17	417.4	446
March 07, 2025	423.74	422.76	422.76	426.9	416.65	103
March 06, 2025	426.29	421.67	421.67	426.29	415.8	1,164
March 05, 2025	423.1	421.57	421.57	425.29	419.94	238
March 04, 2025	425.1	422.1	422.1	428.45	422.1	131
March 03, 2025	440.68	429.63	429.63	440.68	429.63	137
February 28, 2025	434.6	431.43	431.43	438.63	430.73	190
February 27, 2025	428.49	429.48	429.48	430.45	426.02	15
February 26, 2025	424.82	427.94	427.94	429.42	423.95	40
February 25, 2025	425.92	426.28	426.28	426.28	422.95	44
February 24, 2025	421.05	424.26	424.26	424.26	419.14	46
February 21, 2025	432.73	425.12	425.12	433.62	425.12	139
February 20, 2025	440.22	433.34	433.34	440.22	433.34	215
February 19, 2025	424.65	430.6	430.6	434.55	424.65	852
February 18, 2025	438.76	426.05	426.05	439.01	425.45	821
February 14, 2025	471.05	445.06	445.06	471.37	438.16	1,229
February 13, 2025	470.84	463.69	463.69	470.86	462.48	564
February 12, 2025	467.37	466.3	466.3	471.45	458.52	554
February 11, 2025	481.63	475.62	475.62	482.08	474.57	86
February 10, 2025	479.9	481.29	481.29	482.78	477.97	21
February 07, 2025	483.75	485.15	485.15	486.66	480.92	486
February 06, 2025	481.05	481.04	481.04	482.68	479.07	117
February 05, 2025	475.03	475.05	475.05	478.37	472.59	52
February 04, 2025	469.54	472.21	472.21	473.99	468.9	17
February 03, 2025	466.99	466.68	466.68	470.29	463.53	485
January 31, 2025	470.24	471.7	471.7	474.84	470.24	310
January 30, 2025	470.05	472.76	472.76	474.82	466.71	488
January 29, 2025	469.84	468.18	468.18	469.84	465.28	271
January 28, 2025	469.87	468.93	468.93	472.38	463.46	986
January 27, 2025	476.58	479.77	479.77	482.75	469.06	767
January 24, 2025	471.43	479.85	479.85	480.6	471.43	481
January 23, 2025	475	472.36	472.36	475	469.4	802

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