5 DAY PERFORMANCE
-1.70%
1 MONTH PERFORMANCE
-7.52%
3 MONTH PERFORMANCE
+2.20%
6 MONTH PERFORMANCE
+18.77%
YEAR-TO-DATE PERFORMANCE
-0.62%
1 YEAR PERFORMANCE
+47.40%
Motorola Solutions, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/02/2025 | $464.86 | $459.53 (-1.15%) | $465.21 | $458.50 | 137,887 | $77.36 B |
| 12/31/2024 | $463.76 | $462.23 (-0.33%) | $464.98 | $460.37 | 428,853 | $77.24 B |
| 12/30/2024 | $462.93 | $463.59 (0.14%) | $465.74 | $459.26 | 422,835 | $77.47 B |
| 12/27/2024 | $468.42 | $467.33 (-0.23%) | $470.62 | $465.57 | 364,829 | $78.09 B |
| 12/26/2024 | $470.46 | $471.31 (0.18%) | $472.08 | $468.75 | 292,348 | $78.76 B |
| 12/24/2024 | $469.96 | $472.45 (0.53%) | $472.46 | $468.29 | 235,400 | $78.95 B |
| 12/23/2024 | $468.94 | $469.77 (0.18%) | $470.25 | $463.60 | 652,500 | $78.50 B |
| 12/20/2024 | $461.03 | $469.94 (1.93%) | $472.57 | $460.00 | 2.51 M | $78.53 B |
| 12/19/2024 | $464.48 | $463.81 (-0.14%) | $469.95 | $462.98 | 897,700 | $77.50 B |
| 12/18/2024 | $465.12 | $462.68 (-0.52%) | $468.26 | $460.03 | 1.27 M | $77.31 B |
| 12/17/2024 | $463.97 | $461.75 (-0.48%) | $466.04 | $460.13 | 1.54 M | $77.16 B |
| 12/16/2024 | $470.13 | $467.26 (-0.61%) | $472.37 | $465.31 | 1.16 M | $78.08 B |
| 12/13/2024 | $471.44 | $469.79 (-0.35%) | $472.40 | $466.30 | 984,277 | $78.50 B |
| 12/12/2024 | $480.39 | $469.92 (-2.18%) | $482.69 | $468.78 | 1.14 M | $78.52 B |
| 12/11/2024 | $477.95 | $478.11 (0.03%) | $482.67 | $476.11 | 985,144 | $79.89 B |
| 12/10/2024 | $479.27 | $477.02 (-0.47%) | $482.26 | $475.73 | 997,800 | $79.71 B |
| 12/09/2024 | $487.77 | $478.91 (-1.82%) | $488.67 | $476.14 | 1.46 M | $80.03 B |
| 12/06/2024 | $492.49 | $489.96 (-0.51%) | $495.00 | $485.71 | 1.51 M | $81.87 B |
| 12/05/2024 | $497.04 | $494.97 (-0.42%) | $500.86 | $494.29 | 1.28 M | $82.71 B |
| 12/04/2024 | $497.19 | $497.87 (0.14%) | $500.28 | $495.77 | 1.05 M | $83.19 B |
| 12/03/2024 | $496.70 | $497.76 (0.21%) | $498.31 | $493.09 | 697,200 | $83.18 B |
| 12/02/2024 | $498.62 | $496.70 (-0.39%) | $499.79 | $495.44 | 818,495 | $83.00 B |
| 11/29/2024 | $502.06 | $499.70 (-0.47%) | $503.62 | $499.19 | 460,700 | $83.50 B |
| 11/27/2024 | $496.50 | $500.66 (0.84%) | $502.19 | $496.05 | 755,700 | $83.66 B |
| 11/26/2024 | $496.47 | $496.58 (0.02%) | $498.00 | $491.03 | 611,100 | $82.98 B |
| 11/25/2024 | $500.61 | $488.37 (-2.45%) | $502.03 | $487.19 | 2.62 M | $81.61 B |
| 11/22/2024 | $497.14 | $500.90 (0.76%) | $502.46 | $496.37 | 520,517 | $83.70 B |
| 11/21/2024 | $494.66 | $494.84 (0.04%) | $496.27 | $491.30 | 689,000 | $82.69 B |
| 11/20/2024 | $489.96 | $492.60 (0.54%) | $493.52 | $485.18 | 588,912 | $82.31 B |
| 11/19/2024 | $487.81 | $487.46 (-0.07%) | $489.94 | $484.53 | 484,333 | $81.45 B |
| 11/18/2024 | $488.63 | $490.35 (0.35%) | $494.38 | $486.61 | 664,306 | $81.94 B |
| 11/15/2024 | $489.50 | $489.00 (-0.1%) | $494.52 | $487.16 | 726,244 | $81.71 B |
| 11/14/2024 | $496.00 | $493.70 (-0.46%) | $498.78 | $492.31 | 553,800 | $82.50 B |
| 11/13/2024 | $497.00 | $496.70 (-0.06%) | $499.81 | $493.43 | 543,500 | $83.00 B |
| 11/12/2024 | $500.36 | $497.45 (-0.58%) | $501.75 | $493.01 | 750,884 | $83.12 B |
| 11/11/2024 | $506.00 | $496.96 (-1.79%) | $507.82 | $496.92 | 806,002 | $83.04 B |
| 11/08/2024 | $486.06 | $504.60 (3.81%) | $506.72 | $484.39 | 1.19 M | $84.32 B |
| 11/07/2024 | $470.23 | $469.95 (-0.06%) | $471.61 | $465.96 | 795,158 | $78.53 B |
| 11/06/2024 | $479.28 | $469.13 (-2.12%) | $479.78 | $464.42 | 742,541 | $78.39 B |
| 11/05/2024 | $458.07 | $462.09 (0.88%) | $462.96 | $458.07 | 551,400 | $77.22 B |
| 11/04/2024 | $456.12 | $458.18 (0.45%) | $460.54 | $455.47 | 511,449 | $76.56 B |
| 11/01/2024 | $452.02 | $453.89 (0.41%) | $456.64 | $451.94 | 1.10 M | $75.75 B |
| 10/31/2024 | $452.00 | $449.35 (-0.59%) | $453.95 | $448.87 | 1.03 M | $75.00 B |
| 10/30/2024 | $458.20 | $453.00 (-1.13%) | $458.40 | $452.79 | 659,092 | $75.61 B |
| 10/29/2024 | $458.21 | $458.23 (0%) | $460.88 | $457.53 | 770,837 | $76.48 B |
| 10/28/2024 | $465.73 | $457.39 (-1.79%) | $465.73 | $453.80 | 682,402 | $76.34 B |
| 10/25/2024 | $465.38 | $462.32 (-0.66%) | $466.99 | $461.58 | 335,728 | $77.16 B |
| 10/24/2024 | $466.77 | $465.38 (-0.3%) | $468.25 | $464.33 | 399,900 | $77.67 B |
| 10/23/2024 | $469.96 | $467.08 (-0.61%) | $472.36 | $466.10 | 839,845 | $77.96 B |
| 10/22/2024 | $472.70 | $470.18 (-0.53%) | $476.14 | $469.98 | 615,470 | $78.47 B |
| 10/21/2024 | $475.96 | $477.10 (0.24%) | $478.50 | $475.51 | 627,800 | $79.63 B |
| 10/18/2024 | $476.07 | $475.20 (-0.18%) | $476.82 | $473.65 | 651,118 | $79.31 B |
| 10/17/2024 | $479.04 | $477.62 (-0.3%) | $480.28 | $476.37 | 484,425 | $79.71 B |
| 10/16/2024 | $471.65 | $476.55 (1.04%) | $476.83 | $469.42 | 426,600 | $79.54 B |
| 10/15/2024 | $476.12 | $473.41 (-0.57%) | $477.89 | $473.03 | 577,100 | $79.01 B |
| 10/14/2024 | $469.83 | $472.99 (0.67%) | $475.97 | $468.96 | 487,536 | $78.94 B |
| 10/11/2024 | $465.99 | $467.94 (0.42%) | $469.01 | $463.71 | 531,300 | $78.10 B |
| 10/10/2024 | $466.55 | $464.63 (-0.41%) | $467.45 | $461.46 | 701,008 | $77.55 B |
| 10/09/2024 | $457.76 | $466.55 (1.92%) | $467.89 | $455.38 | 676,100 | $77.87 B |
| 10/08/2024 | $452.52 | $457.91 (1.19%) | $458.91 | $452.48 | 700,575 | $76.43 B |
| 10/07/2024 | $449.62 | $449.19 (-0.1%) | $452.52 | $448.48 | 621,570 | $74.97 B |
| 10/04/2024 | $449.25 | $450.30 (0.23%) | $450.54 | $445.62 | 627,220 | $75.16 B |
| 10/03/2024 | $448.20 | $449.11 (0.2%) | $449.58 | $443.82 | 612,075 | $74.96 B |
| 10/02/2024 | $447.13 | $449.50 (0.53%) | $450.24 | $446.42 | 362,174 | $75.02 B |