TipRanks
Go Ultimate55% OFF

Motorola Solutions (0K3H) Historical Prices

GB:0K3H historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 2026495.68500.00489.99492.39492.39+0.86%2691.15
Oct 29, 2026475.00492.18475.00488.19488.19+1.13%1530.66
Oct 28, 2026488.00488.00477.48482.73482.73+0.10%430.18
Oct 27, 2026495.00495.00480.15482.26482.26-0.84%1080.47
Oct 26, 2026485.91495.00471.41486.36486.36+1.81%710.31
Oct 23, 2026479.21480.00466.53477.70477.70+0.77%1680.71
Oct 22, 2026469.00474.05458.86474.05474.05+1.83%1480.63
Oct 21, 2026452.00469.04452.00465.51465.51+0.66%510.21
Oct 20, 2026462.91465.19458.00462.47462.47+0.10%9654.32
Oct 19, 2026463.15465.00452.78462.00462.00-0.36%130.06
Oct 16, 2026458.00468.07448.86463.69463.69+1.38%1200.53
Oct 15, 2026456.99462.00447.00457.38457.38+1.67%1,1105.11
Oct 14, 2026451.66451.89447.02449.87449.87+0.18%820.38
Oct 13, 2026455.00455.00443.65449.04449.04+0.58%3301.55
Oct 12, 2026441.95448.87439.49446.44446.44+0.59%750.35
Oct 09, 2026440.26450.00440.26443.82443.82-0.76%70.03
Oct 08, 2026455.75456.99440.26447.24447.24-1.09%170.08
Oct 07, 2026463.84463.84450.30452.18452.18-0.87%220.10
Oct 06, 2026454.50458.49452.61456.13456.13-0.23%400.18
Oct 05, 2026460.00460.00448.00457.20457.20+1.52%2050.95
Oct 02, 2026450.00455.00443.69450.34450.34+0.09%1610.75
Oct 01, 2026450.00452.00438.12449.92449.92+0.13%950.43
Sep 30, 2026455.00455.00445.00449.35449.35+0.22%560.25
Sep 29, 2026452.88454.96448.05448.37448.37-0.94%1,1285.42
Sep 28, 2026451.00460.85450.76452.64452.64-1.25%530.25
Sep 25, 2026445.01460.97445.01458.35458.35-0.15%290.14
Sep 24, 2026460.75463.85448.52459.04459.04-1.07%610.29
Sep 23, 2026461.36467.70453.10463.99463.99+1.28%640.30
Sep 22, 2026464.24464.88453.79458.13458.13-0.23%1220.55
Sep 21, 2026457.11470.00453.64459.19459.19-0.48%1410.54
Sep 18, 2026468.00468.00454.40461.40461.40+0.55%4881.90
Sep 17, 2026454.40465.47454.40458.88458.88-1.27%1530.60
Sep 16, 2026454.40474.00454.40464.78464.78-0.58%760.30
Sep 15, 2026468.10478.77467.14467.50467.50-1.68%1910.71
Sep 14, 2026460.51477.83453.72476.70475.49+1.59%1,7807.33
Sep 11, 2026463.90470.92463.90469.26468.07+1.33%1070.43
Sep 10, 2026466.00467.00456.11463.09461.91-0.09%580.23
Sep 09, 2026466.53471.20457.00463.50462.32+0.54%1970.79
Sep 08, 2026457.00471.00457.00461.00459.83-2.07%930.37
Sep 07, 2026470.72478.00465.00470.72469.53+0.00%00.00
Sep 04, 2026472.23478.00465.00470.72469.53-1.37%920.36
Sep 03, 2026476.71484.96474.00477.28476.07-0.91%2130.84
Sep 02, 2026490.00495.00480.55481.67480.45-2.37%1060.41
Sep 01, 2026484.00494.48479.79493.36492.11+1.86%520.20
Aug 31, 2026484.54495.00484.34484.34483.11-0.02%110.04
Aug 28, 2026472.06488.96472.06484.45483.22-0.76%950.33
Aug 27, 2026497.00497.00472.89488.18486.94-0.06%1,3404.87
Aug 26, 2026483.35493.57464.81488.49487.25+0.65%890.32
Aug 25, 2026486.53486.66479.33485.34484.11+0.89%2220.76
Aug 24, 2026490.00490.00466.95481.08479.86+0.82%1490.51