Motorola Solutions(GB:0K3H)
$531.45+4.97 (+0.94%)
GB:0K3H
Motorola Solutions historical prices
$531.45
At close:+4.97 (+0.94%)
Motorola Solutions (0K3H) Historical Prices
4 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 535.46 | 535.46 | 520.00 | 531.45 | 531.45 | +0.94% | 3,841 | 16.90 |
| Nov 10, 2026 | 528.01 | 545.00 | 519.89 | 526.48 | 526.48 | +1.96% | 183 | 0.81 |
| Nov 09, 2026 | 518.53 | 527.29 | 511.58 | 525.97 | 525.97 | +1.86% | 187 | 0.81 |
| Nov 06, 2026 | 517.02 | 517.55 | 495.00 | 516.37 | 516.37 | -0.40% | 190 | 0.83 |
| Nov 05, 2026 | 494.60 | 548.49 | 490.01 | 518.42 | 518.42 | +5.83% | 775 | 3.57 |
| Nov 04, 2026 | 484.04 | 500.00 | 484.04 | 489.85 | 489.85 | -0.12% | 78 | 0.36 |
| Nov 03, 2026 | 480.31 | 490.45 | 476.78 | 490.45 | 490.45 | +0.45% | 118 | 0.50 |
| Nov 02, 2026 | 494.00 | 498.50 | 478.40 | 488.27 | 488.27 | -0.84% | 90 | 0.38 |
| Oct 30, 2026 | 495.68 | 500.00 | 489.99 | 492.39 | 492.39 | +0.86% | 269 | 1.15 |
| Oct 29, 2026 | 475.00 | 492.18 | 475.00 | 488.19 | 488.19 | +1.13% | 153 | 0.66 |
| Oct 28, 2026 | 488.00 | 488.00 | 477.48 | 482.73 | 482.73 | +0.10% | 43 | 0.18 |
| Oct 27, 2026 | 495.00 | 495.00 | 480.15 | 482.26 | 482.26 | -0.84% | 108 | 0.47 |
| Oct 26, 2026 | 485.91 | 495.00 | 471.41 | 486.36 | 486.36 | +1.81% | 71 | 0.31 |
| Oct 23, 2026 | 479.21 | 480.00 | 466.53 | 477.70 | 477.70 | +0.77% | 168 | 0.71 |
| Oct 22, 2026 | 469.00 | 474.05 | 458.86 | 474.05 | 474.05 | +1.83% | 148 | 0.63 |
| Oct 21, 2026 | 452.00 | 469.04 | 452.00 | 465.51 | 465.51 | +0.66% | 51 | 0.21 |
| Oct 20, 2026 | 462.91 | 465.19 | 458.00 | 462.47 | 462.47 | +0.10% | 965 | 4.32 |
| Oct 19, 2026 | 463.15 | 465.00 | 452.78 | 462.00 | 462.00 | -0.36% | 13 | 0.06 |
| Oct 16, 2026 | 458.00 | 468.07 | 448.86 | 463.69 | 463.69 | +1.38% | 120 | 0.53 |
| Oct 15, 2026 | 456.99 | 462.00 | 447.00 | 457.38 | 457.38 | +1.67% | 1,110 | 5.11 |
| Oct 14, 2026 | 451.66 | 451.89 | 447.02 | 449.87 | 449.87 | +0.18% | 82 | 0.38 |
| Oct 13, 2026 | 455.00 | 455.00 | 443.65 | 449.04 | 449.04 | +0.58% | 330 | 1.55 |
| Oct 12, 2026 | 441.95 | 448.87 | 439.49 | 446.44 | 446.44 | +0.59% | 75 | 0.35 |
| Oct 09, 2026 | 440.26 | 450.00 | 440.26 | 443.82 | 443.82 | -0.76% | 7 | 0.03 |
| Oct 08, 2026 | 455.75 | 456.99 | 440.26 | 447.24 | 447.24 | -1.09% | 17 | 0.08 |
| Oct 07, 2026 | 463.84 | 463.84 | 450.30 | 452.18 | 452.18 | -0.87% | 22 | 0.10 |
| Oct 06, 2026 | 454.50 | 458.49 | 452.61 | 456.13 | 456.13 | -0.23% | 40 | 0.18 |
| Oct 05, 2026 | 460.00 | 460.00 | 448.00 | 457.20 | 457.20 | +1.52% | 205 | 0.95 |
| Oct 02, 2026 | 450.00 | 455.00 | 443.69 | 450.34 | 450.34 | +0.09% | 161 | 0.75 |
| Oct 01, 2026 | 450.00 | 452.00 | 438.12 | 449.92 | 449.92 | +0.13% | 95 | 0.43 |
| Sep 30, 2026 | 455.00 | 455.00 | 445.00 | 449.35 | 449.35 | +0.22% | 56 | 0.25 |
| Sep 29, 2026 | 452.88 | 454.96 | 448.05 | 448.37 | 448.37 | -0.94% | 1,128 | 5.42 |
| Sep 28, 2026 | 451.00 | 460.85 | 450.76 | 452.64 | 452.64 | -1.25% | 53 | 0.25 |
| Sep 25, 2026 | 445.01 | 460.97 | 445.01 | 458.35 | 458.35 | -0.15% | 29 | 0.14 |
| Sep 24, 2026 | 460.75 | 463.85 | 448.52 | 459.04 | 459.04 | -1.07% | 61 | 0.29 |
| Sep 23, 2026 | 461.36 | 467.70 | 453.10 | 463.99 | 463.99 | +1.28% | 64 | 0.30 |
| Sep 22, 2026 | 464.24 | 464.88 | 453.79 | 458.13 | 458.13 | -0.23% | 122 | 0.55 |
| Sep 21, 2026 | 457.11 | 470.00 | 453.64 | 459.19 | 459.19 | -0.48% | 141 | 0.54 |
| Sep 18, 2026 | 468.00 | 468.00 | 454.40 | 461.40 | 461.40 | +0.55% | 488 | 1.90 |
| Sep 17, 2026 | 454.40 | 465.47 | 454.40 | 458.88 | 458.88 | -1.27% | 153 | 0.60 |
| Sep 16, 2026 | 454.40 | 474.00 | 454.40 | 464.78 | 464.78 | -0.58% | 76 | 0.30 |
| Sep 15, 2026 | 468.10 | 478.77 | 467.14 | 467.50 | 467.50 | -1.68% | 191 | 0.71 |
| Sep 14, 2026 | 460.51 | 477.83 | 453.72 | 476.70 | 475.49 | +1.59% | 1,780 | 7.33 |
| Sep 11, 2026 | 463.90 | 470.92 | 463.90 | 469.26 | 468.07 | +1.33% | 107 | 0.43 |
| Sep 10, 2026 | 466.00 | 467.00 | 456.11 | 463.09 | 461.91 | -0.09% | 58 | 0.23 |
| Sep 09, 2026 | 466.53 | 471.20 | 457.00 | 463.50 | 462.32 | +0.54% | 197 | 0.79 |
| Sep 08, 2026 | 457.00 | 471.00 | 457.00 | 461.00 | 459.83 | -2.07% | 93 | 0.37 |
| Sep 07, 2026 | 470.72 | 478.00 | 465.00 | 470.72 | 469.53 | 0.00% | 0 | 0.00 |
| Sep 04, 2026 | 472.23 | 478.00 | 465.00 | 470.72 | 469.53 | -1.37% | 92 | 0.36 |
| Sep 03, 2026 | 476.71 | 484.96 | 474.00 | 477.28 | 476.07 | -0.91% | 213 | 0.84 |
