5 DAY PERFORMANCE
+7.87%
1 MONTH PERFORMANCE
-2.24%
3 MONTH PERFORMANCE
-2.87%
6 MONTH PERFORMANCE
+3.79%
YEAR-TO-DATE PERFORMANCE
-1.25%
1 YEAR PERFORMANCE
+34.08%
Motorola Solutions, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $413.96 | $413.16 (-0.19%) | $417.03 | $410.82 | 629,063 | $69.08 B |
| 03/11/2025 | $416.33 | $411.73 (-1.1%) | $416.99 | $410.50 | 920,918 | $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 |
| 01/31/2025 | $472.84 | $469.25 (-0.76%) | $473.89 | $467.31 | 691,700 | $78.41 B |
| 01/30/2025 | $468.76 | $472.61 (0.82%) | $475.11 | $468.53 | 545,100 | $78.97 B |
| 01/29/2025 | $465.94 | $463.41 (-0.54%) | $469.84 | $463.26 | 630,300 | $77.44 B |
| 01/28/2025 | $468.28 | $465.24 (-0.65%) | $471.10 | $463.46 | 706,400 | $77.74 B |
| 01/27/2025 | $476.58 | $468.27 (-1.74%) | $482.15 | $465.72 | 1.32 M | $78.25 B |
| 01/24/2025 | $474.31 | $479.18 (1.03%) | $480.81 | $474.31 | 866,600 | $80.07 B |
| 01/23/2025 | $472.61 | $476.05 (0.73%) | $476.29 | $469.40 | 600,367 | $79.55 B |
| 01/22/2025 | $469.80 | $471.92 (0.45%) | $475.20 | $466.20 | 848,109 | $78.86 B |
| 01/21/2025 | $467.44 | $467.84 (0.09%) | $468.17 | $464.82 | 976,460 | $78.18 B |
| 01/17/2025 | $466.15 | $464.86 (-0.28%) | $468.34 | $462.89 | 621,315 | $77.68 B |
| 01/16/2025 | $462.68 | $462.70 (0%) | $465.64 | $461.12 | 460,600 | $77.32 B |
| 01/15/2025 | $462.88 | $460.08 (-0.6%) | $465.00 | $457.10 | 812,351 | $76.88 B |
| 01/14/2025 | $457.86 | $460.84 (0.65%) | $461.33 | $454.32 | 512,043 | $77.01 B |
| 01/13/2025 | $452.46 | $456.77 (0.95%) | $458.85 | $452.23 | 917,400 | $76.33 B |
| 01/10/2025 | $459.12 | $455.26 (-0.84%) | $461.03 | $453.79 | 604,400 | $76.07 B |
| 01/08/2025 | $456.49 | $462.73 (1.37%) | $463.00 | $455.93 | 719,800 | $77.32 B |
| 01/07/2025 | $458.92 | $455.15 (-0.82%) | $462.91 | $454.68 | 856,951 | $76.06 B |
| 01/06/2025 | $459.90 | $456.45 (-0.75%) | $460.50 | $450.18 | 1.18 M | $76.27 B |
| 01/03/2025 | $460.81 | $461.84 (0.22%) | $463.51 | $458.76 | 525,618 | $77.17 B |
| 01/02/2025 | $464.86 | $459.23 (-1.21%) | $465.22 | $457.71 | 570,900 | $76.74 B |
| 12/31/2024 | $463.76 | $462.23 (-0.33%) | $464.98 | $460.37 | 455,400 | $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 |
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.
