Motorola Solutions Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 15, 2025	461.36	462.31	457.46	460.31	460.31	-0.28%	1,245,439
Aug 14, 2025	467.32	468.12	461.04	461.61	461.61	-1.83%	976,093
Aug 13, 2025	471.29	472.00	467.78	470.20	470.20	-0.21%	913,651
Aug 12, 2025	463.00	474.11	461.74	471.20	471.20	2.23%	1,636,539
Aug 11, 2025	456.25	466.24	454.13	460.94	460.94	1.66%	1,539,036
Aug 8, 2025	451.82	458.34	434.64	453.41	453.41	1.87%	1,617,481
Aug 7, 2025	445.00	446.74	440.49	445.10	445.10	0.67%	1,143,530
Aug 6, 2025	433.65	442.73	433.04	442.12	442.12	1.86%	669,367
Aug 5, 2025	439.54	442.80	433.73	434.05	434.05	-1.35%	1,205,873
Aug 4, 2025	436.63	446.15	435.85	439.97	439.97	0.75%	1,043,667
Aug 1, 2025	438.53	440.74	429.71	436.71	436.71	-0.52%	1,176,433
Jul 31, 2025	436.42	441.72	436.42	438.98	438.98	0.67%	1,440,681
Jul 30, 2025	433.39	437.56	433.00	436.07	436.07	0.49%	1,101,580
Jul 29, 2025	430.76	436.27	427.29	433.95	433.95	0.93%	814,099
Jul 28, 2025	427.09	430.50	425.40	429.97	429.97	0.46%	974,090
Jul 25, 2025	424.87	428.32	424.30	428.00	428.00	0.75%	633,218
Jul 24, 2025	423.75	425.53	421.75	424.83	424.83	0.63%	569,593
Jul 23, 2025	420.88	423.76	419.64	422.17	422.17	0.21%	615,760
Jul 22, 2025	421.19	424.08	419.27	421.27	421.27	0.09%	542,563
Jul 21, 2025	419.46	424.75	417.02	420.91	420.91	0.11%	642,438
Jul 18, 2025	423.21	424.14	420.35	420.46	420.46	-0.14%	741,405
Jul 17, 2025	415.21	422.50	413.87	421.04	421.04	1.14%	793,619
Jul 16, 2025	412.95	416.41	410.57	416.29	416.29	1.85%	973,517
Jul 15, 2025	413.33	416.27	408.60	408.73	408.73	-1.18%	817,870
Jul 14, 2025	415.32	417.27	413.21	413.62	413.62	-0.58%	638,077
Jul 11, 2025	415.98	418.76	415.10	416.03	416.03	-0.40%	720,381
Jul 10, 2025	415.85	419.86	414.24	417.72	417.72	-0.04%	701,892
Jul 9, 2025	417.02	418.98	415.12	417.88	417.88	0.12%	698,859
Jul 8, 2025	422.13	425.29	415.79	417.36	417.36	-2.11%	896,240
Jul 7, 2025	424.81	428.00	423.85	426.37	426.37	0.36%	610,106
Jul 3, 2025	422.70	426.34	421.16	424.84	424.84	0.61%	494,717
Jul 2, 2025	423.82	424.83	416.54	422.27	422.27	-0.79%	826,719
Jul 1, 2025	420.87	427.40	417.57	425.65	425.65	1.23%	1,220,886
Jun 30, 2025	420.21	421.93	417.73	420.46	420.46	0.43%	1,477,867
Jun 27, 2025	415.35	419.24	414.74	418.66	418.66	0.82%	908,812
Jun 26, 2025	420.49	421.33	411.60	415.27	415.27	-0.89%	724,803
Jun 25, 2025	417.33	420.39	416.67	419.00	419.00	0.16%	661,104
Jun 24, 2025	411.33	419.70	409.73	418.35	418.35	1.82%	979,102
Jun 23, 2025	407.24	410.87	404.87	410.87	410.87	1.14%	1,268,140
Jun 20, 2025	406.05	411.20	404.37	406.25	406.25	0.37%	1,457,810
Jun 18, 2025	406.80	407.53	403.92	404.74	404.74	-0.41%	971,982
Jun 17, 2025	407.29	408.52	404.03	406.41	406.41	-0.26%	862,950
Jun 16, 2025	408.07	412.33	406.41	407.46	407.46	-0.16%	1,015,364
Jun 13, 2025	411.57	413.51	406.97	408.10	408.10	-1.20%	718,103
Jun 12, 2025	412.04	414.51	407.83	413.07	411.97	0.98%	643,726
Jun 11, 2025	412.40	413.03	407.48	409.07	407.98	-0.77%	840,911
Jun 10, 2025	412.97	414.14	410.48	412.24	411.14	-0.13%	677,353
Jun 9, 2025	416.54	417.80	411.76	412.77	411.67	-1.23%	616,388
Jun 6, 2025	418.12	421.22	416.58	417.92	416.81	0.43%	594,798
Jun 5, 2025	418.86	419.75	413.22	416.12	415.01	-0.31%	993,032