-
5 DAY PERFORMANCE
+10.60% -
1 MONTH PERFORMANCE
+9.63% -
3 MONTH PERFORMANCE
+21.80% -
6 MONTH PERFORMANCE
+39.83% -
YEAR-TO-DATE PERFORMANCE
+60.34% -
1 YEAR PERFORMANCE
+62.37%
Motorola Solutions, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/08/2024 | $486.06 | $502.45 (3.37%) | $503.05 | $484.39 | 532,167 | $83.80 B |
| 11/07/2024 | $470.23 | $469.95 (-0.06%) | $471.61 | $465.96 | 722,779 | $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 |
| 10/01/2024 | $449.81 | $449.08 (-0.16%) | $449.87 | $446.28 | 504,130 | $74.95 B |
| 09/30/2024 | $446.76 | $449.63 (0.64%) | $450.95 | $444.79 | 692,536 | $75.04 B |
| 09/27/2024 | $447.26 | $446.36 (-0.2%) | $448.06 | $444.10 | 515,615 | $74.50 B |
| 09/26/2024 | $449.62 | $448.11 (-0.34%) | $451.30 | $447.53 | 496,800 | $74.79 B |
| 09/25/2024 | $451.45 | $450.49 (-0.21%) | $452.00 | $448.50 | 490,431 | $75.19 B |
| 09/24/2024 | $448.20 | $450.13 (0.43%) | $450.54 | $443.14 | 675,732 | $75.13 B |
| 09/23/2024 | $443.11 | $447.11 (0.9%) | $447.47 | $441.40 | 449,514 | $74.62 B |
| 09/20/2024 | $437.35 | $442.57 (1.19%) | $442.89 | $436.57 | 1.36 M | $73.86 B |
| 09/19/2024 | $440.00 | $438.81 (-0.27%) | $440.92 | $437.14 | 903,900 | $73.24 B |
| 09/18/2024 | $438.13 | $436.58 (-0.35%) | $440.41 | $433.24 | 604,800 | $72.87 B |
| 09/17/2024 | $443.06 | $438.91 (-0.94%) | $444.38 | $437.55 | 714,901 | $73.25 B |
| 09/16/2024 | $443.20 | $443.18 (-0%) | $445.21 | $441.03 | 611,600 | $73.97 B |
| 09/13/2024 | $439.26 | $441.76 (0.57%) | $442.38 | $438.27 | 543,800 | $73.73 B |
| 09/12/2024 | $433.96 | $439.80 (1.35%) | $441.22 | $433.48 | 1.02 M | $73.40 B |
| 09/11/2024 | $436.55 | $435.89 (-0.15%) | $436.55 | $428.89 | 952,057 | $72.75 B |
| 09/10/2024 | $439.01 | $438.10 (-0.21%) | $442.44 | $437.56 | 761,702 | $73.12 B |
| 09/09/2024 | $434.19 | $438.87 (1.08%) | $440.39 | $432.53 | 1.07 M | $73.25 B |
| 09/06/2024 | $436.47 | $431.50 (-1.14%) | $439.07 | $430.45 | 732,500 | $72.02 B |
| 09/05/2024 | $436.79 | $437.31 (0.12%) | $437.35 | $431.56 | 568,147 | $72.99 B |
| 09/04/2024 | $440.37 | $437.45 (-0.66%) | $440.44 | $435.03 | 1.00 M | $73.01 B |
| 09/03/2024 | $446.51 | $440.37 (-1.38%) | $448.98 | $437.22 | 924,327 | $73.50 B |
| 08/30/2024 | $438.61 | $442.04 (0.78%) | $443.88 | $437.15 | 940,972 | $73.78 B |
| 08/29/2024 | $435.00 | $437.15 (0.49%) | $439.14 | $435.00 | 393,200 | $72.96 B |
| 08/28/2024 | $433.96 | $435.21 (0.29%) | $436.45 | $433.05 | 418,700 | $72.64 B |
| 08/27/2024 | $430.83 | $432.36 (0.36%) | $433.51 | $430.54 | 626,008 | $72.16 B |
| 08/26/2024 | $431.29 | $430.23 (-0.25%) | $433.28 | $428.28 | 475,200 | $71.81 B |
| 08/23/2024 | $426.54 | $430.40 (0.9%) | $430.76 | $425.56 | 680,900 | $71.83 B |
| 08/22/2024 | $426.78 | $424.46 (-0.54%) | $427.42 | $423.05 | 660,506 | $70.84 B |
| 08/21/2024 | $425.84 | $425.72 (-0.03%) | $429.32 | $424.09 | 708,500 | $71.05 B |
| 08/20/2024 | $424.41 | $426.38 (0.46%) | $426.87 | $423.61 | 425,909 | $71.16 B |
| 08/19/2024 | $422.01 | $422.44 (0.1%) | $423.26 | $420.38 | 411,952 | $70.51 B |
| 08/16/2024 | $422.55 | $421.37 (-0.28%) | $423.47 | $418.98 | 438,200 | $70.33 B |
| 08/15/2024 | $420.38 | $421.94 (0.37%) | $424.55 | $418.38 | 630,821 | $70.42 B |
| 08/14/2024 | $411.20 | $418.59 (1.8%) | $419.57 | $411.20 | 1.02 M | $69.86 B |
| 08/13/2024 | $413.55 | $412.00 (-0.37%) | $417.43 | $411.84 | 782,900 | $68.76 B |
| 08/12/2024 | $410.76 | $412.76 (0.49%) | $414.03 | $408.92 | 486,311 | $68.89 B |
| 08/09/2024 | $411.50 | $410.76 (-0.18%) | $413.28 | $406.59 | 340,434 | $68.56 B |
| 08/08/2024 | $405.85 | $412.18 (1.56%) | $412.88 | $403.20 | 484,183 | $68.79 B |