5 DAY PERFORMANCE
+2.29%
1 MONTH PERFORMANCE
+0.94%
3 MONTH PERFORMANCE
-6.22%
6 MONTH PERFORMANCE
-3.04%
YEAR-TO-DATE PERFORMANCE
-4.79%
1 YEAR PERFORMANCE
+30.98%
Motorola Solutions, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/30/2025 | $435.84 | $440.39 (1.04%) | $441.55 | $430.98 | 794,924 | $73.59 B |
| 04/29/2025 | $430.22 | $435.76 (1.29%) | $438.14 | $430.22 | 509,867 | $72.82 B |
| 04/28/2025 | $430.12 | $431.01 (0.21%) | $433.83 | $428.51 | 661,700 | $72.02 B |
| 04/25/2025 | $430.00 | $430.22 (0.05%) | $430.59 | $425.54 | 436,300 | $71.89 B |
| 04/24/2025 | $422.98 | $428.14 (1.22%) | $429.25 | $421.53 | 425,120 | $71.54 B |
| 04/23/2025 | $423.61 | $424.16 (0.13%) | $429.64 | $422.18 | 601,400 | $70.88 B |
| 04/22/2025 | $416.29 | $419.79 (0.84%) | $421.37 | $414.22 | 842,031 | $70.15 B |
| 04/21/2025 | $417.56 | $412.35 (-1.25%) | $418.33 | $408.27 | 567,300 | $68.90 B |
| 04/17/2025 | $425.91 | $420.95 (-1.16%) | $426.36 | $419.41 | 651,944 | $70.34 B |
| 04/16/2025 | $425.73 | $420.45 (-1.24%) | $430.70 | $418.90 | 619,756 | $70.26 B |
| 04/15/2025 | $428.95 | $430.64 (0.39%) | $431.74 | $427.59 | 691,400 | $71.96 B |
| 04/14/2025 | $425.00 | $426.45 (0.34%) | $429.11 | $423.35 | 999,648 | $71.26 B |
| 04/11/2025 | $415.92 | $422.37 (1.55%) | $424.64 | $410.70 | 789,904 | $70.58 B |
| 04/10/2025 | $414.63 | $414.87 (0.06%) | $420.09 | $404.73 | 1.06 M | $69.32 B |
| 04/09/2025 | $393.13 | $417.19 (6.12%) | $419.94 | $391.09 | 1.56 M | $69.71 B |
| 04/08/2025 | $407.00 | $394.72 (-3.02%) | $418.19 | $390.14 | 1.31 M | $65.96 B |
| 04/07/2025 | $402.15 | $403.12 (0.24%) | $416.70 | $388.90 | 1.96 M | $67.36 B |
| 04/04/2025 | $428.71 | $402.13 (-6.2%) | $439.88 | $401.71 | 1.73 M | $67.20 B |
| 04/03/2025 | $427.94 | $435.50 (1.77%) | $441.21 | $427.94 | 1.50 M | $72.77 B |
| 04/02/2025 | $431.66 | $436.99 (1.23%) | $439.58 | $430.44 | 823,068 | $73.02 B |
| 04/01/2025 | $436.38 | $435.99 (-0.09%) | $439.67 | $433.99 | 1.01 M | $72.85 B |
| 03/31/2025 | $431.51 | $437.81 (1.46%) | $439.77 | $431.51 | 1.22 M | $73.16 B |
| 03/28/2025 | $433.27 | $432.99 (-0.06%) | $434.49 | $431.67 | 833,500 | $72.35 B |
| 03/27/2025 | $430.67 | $432.33 (0.39%) | $433.56 | $427.00 | 660,700 | $72.24 B |
| 03/26/2025 | $430.88 | $431.23 (0.08%) | $436.29 | $428.73 | 598,342 | $72.06 B |
| 03/25/2025 | $429.95 | $429.19 (-0.18%) | $435.45 | $427.99 | 612,620 | $71.72 B |
| 03/24/2025 | $427.49 | $429.34 (0.43%) | $430.37 | $424.49 | 575,434 | $71.74 B |
| 03/21/2025 | $422.34 | $422.71 (0.09%) | $424.89 | $419.09 | 1.14 M | $70.63 B |
| 03/20/2025 | $422.19 | $422.28 (0.02%) | $425.16 | $419.19 | 556,900 | $70.56 B |
| 03/19/2025 | $422.59 | $424.36 (0.42%) | $424.97 | $420.01 | 495,100 | $70.91 B |
| 03/18/2025 | $420.28 | $421.90 (0.39%) | $423.43 | $419.44 | 567,213 | $70.50 B |
| 03/17/2025 | $416.80 | $421.59 (1.15%) | $423.90 | $415.40 | 856,548 | $70.45 B |
| 03/14/2025 | $415.06 | $417.96 (0.7%) | $418.29 | $412.69 | 714,642 | $69.84 B |
| 03/13/2025 | $412.28 | $414.12 (0.45%) | $416.75 | $404.14 | 1.03 M | $69.20 B |
| 03/12/2025 | $413.96 | $412.88 (-0.26%) | $417.01 | $410.59 | 908,623 | $68.99 B |
| 03/11/2025 | $416.33 | $411.73 (-1.1%) | $416.99 | $410.50 | 992,500 | $68.80 B |
| 03/10/2025 | $420.13 | $415.67 (-1.06%) | $422.42 | $412.01 | 1.11 M | $69.46 B |
| 03/07/2025 | $421.66 | $423.13 (0.35%) | $425.80 | $416.35 | 856,800 | $70.71 B |
| 03/06/2025 | $422.25 | $423.31 (0.25%) | $428.31 | $417.17 | 1.28 M | $70.74 B |
| 03/05/2025 | $420.49 | $426.10 (1.33%) | $427.36 | $419.90 | 559,645 | $71.20 B |
| 03/04/2025 | $424.39 | $423.06 (-0.31%) | $428.39 | $421.12 | 713,927 | $70.69 B |
| 03/03/2025 | $438.97 | $427.35 (-2.65%) | $440.68 | $423.16 | 938,740 | $71.41 B |
| 02/28/2025 | $433.75 | $440.22 (1.49%) | $441.63 | $430.97 | 1.62 M | $73.56 B |
| 02/27/2025 | $426.81 | $429.55 (0.64%) | $432.73 | $426.39 | 827,409 | $71.78 B |
| 02/26/2025 | $424.82 | $426.27 (0.34%) | $429.82 | $424.76 | 638,500 | $71.23 B |
| 02/25/2025 | $424.46 | $426.47 (0.47%) | $428.44 | $421.51 | 893,762 | $71.26 B |
| 02/24/2025 | $421.05 | $420.70 (-0.08%) | $424.25 | $418.99 | 712,890 | $70.30 B |
| 02/21/2025 | $432.73 | $421.90 (-2.5%) | $433.16 | $420.14 | 1.18 M | $70.50 B |
| 02/20/2025 | $439.07 | $434.51 (-1.04%) | $439.52 | $430.16 | 988,409 | $72.61 B |
| 02/19/2025 | $426.00 | $439.08 (3.07%) | $439.31 | $426.00 | 1.40 M | $73.37 B |
| 02/18/2025 | $434.96 | $425.98 (-2.06%) | $439.64 | $423.79 | 1.67 M | $71.18 B |
| 02/14/2025 | $471.05 | $438.14 (-6.99%) | $472.58 | $436.83 | 1.55 M | $73.21 B |
| 02/13/2025 | $467.02 | $466.05 (-0.21%) | $470.59 | $461.39 | 1.37 M | $77.88 B |
| 02/12/2025 | $468.00 | $466.90 (-0.24%) | $472.62 | $463.27 | 718,689 | $78.02 B |
| 02/11/2025 | $481.00 | $474.58 (-1.33%) | $481.00 | $473.01 | 552,639 | $79.30 B |
| 02/10/2025 | $480.00 | $481.76 (0.37%) | $484.73 | $478.73 | 634,855 | $80.50 B |
| 02/07/2025 | $483.45 | $479.31 (-0.86%) | $485.97 | $478.33 | 426,766 | $80.09 B |
| 02/06/2025 | $482.05 | $482.10 (0.01%) | $483.18 | $478.29 | 345,931 | $80.56 B |
| 02/05/2025 | $475.47 | $481.02 (1.17%) | $481.22 | $471.50 | 494,603 | $80.38 B |
| 02/04/2025 | $470.03 | $471.38 (0.29%) | $473.54 | $468.75 | 622,125 | $78.77 B |
| 02/03/2025 | $465.47 | $473.37 (1.7%) | $474.10 | $463.20 | 889,595 | $79.10 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
