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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 17, 2025	467.2	466.72	466.72	468.05	462.56	762
January 16, 2025	463.82	464.33	464.33	465.65	460.95	349
January 15, 2025	467.19	459.01	459.01	467.19	457.99	480
January 14, 2025	457.38	457.93	457.93	460.68	452.75	697
January 13, 2025	456.01	451.86	451.86	456.96	451.51	212
January 10, 2025	459.01	458.87	458.87	463.02	454.98	401
January 08, 2025	457.83	457.55	457.55	459.84	455.16	201
January 07, 2025	458.47	458.93	458.93	460.07	456.63	378
January 06, 2025	458.83	455.56	455.56	461.87	450.68	1,792
January 03, 2025	459.23	462.27	462.27	462.27	458.45	237
January 02, 2025	465.81	458.48	458.48	465.81	458.48	878
December 31, 2024	463.36	461.52	461.52	465.12	461.27	61
December 30, 2024	464.99	462.22	462.22	466.46	459.87	104
December 27, 2024	466.47	466.42	466.42	470.63	466.14	104
December 26, 2024	471.32	471.62	471.62	471.93	469.05	1
December 24, 2024	471.19	471.95	471.95	471.95	468.52	20
December 23, 2024	468.94	466.56	466.56	474.77	464.05	142
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

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