5 DAY PERFORMANCE
-0.56%
1 MONTH PERFORMANCE
-4.68%
3 MONTH PERFORMANCE
+15.89%
6 MONTH PERFORMANCE
+1.24%
YEAR-TO-DATE PERFORMANCE
+19.47%
1 YEAR PERFORMANCE
-3.83%
Motorola Solutions Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/21/2026 | $464.24 | $459.94 (-0.93%) | $464.24 | $457.69 | 46.91 K | |
| 09/18/2026 | $459.38 | $458.67 (-0.15%) | $461.59 | $455.22 | 1.75 M | $76.05 B |
| 09/17/2026 | $460.91 | $459.68 (-0.27%) | $465.58 | $457.36 | 568.81 K | $76.21 B |
| 09/16/2026 | $468.20 | $460.53 (-1.64%) | $469.85 | $460.15 | 1.00 M | $76.36 B |
| 09/15/2026 | $476.49 | $469.14 (-1.54%) | $478.53 | $466.48 | 1.18 M | $77.78 B |
| 09/14/2026 | $468.37 | $474.13 (1.23%) | $478.84 | $464.16 | 1.14 M | $78.61 B |
| 09/11/2026 | $467.88 | $466.16 (-0.37%) | $470.99 | $465.93 | 690.83 K | $77.29 B |
| 09/10/2026 | $462.72 | $463.88 (0.25%) | $466.95 | $460.43 | 770.41 K | $76.91 B |
| 09/09/2026 | $463.85 | $459.89 (-0.85%) | $468.03 | $459.65 | 894.46 K | $76.25 B |
| 09/08/2026 | $465.02 | $462.98 (-0.44%) | $467.56 | $458.55 | 1.05 M | $76.76 B |
| 09/04/2026 | $470.58 | $468.05 (-0.54%) | $472.73 | $466.39 | 751.09 K | $77.60 B |
| 09/03/2026 | $480.42 | $472.23 (-1.7%) | $482.58 | $470.44 | 1.01 M | $78.30 B |
| 09/02/2026 | $491.64 | $478.92 (-2.59%) | $492.88 | $478.17 | 1.28 M | $79.40 B |
| 09/01/2026 | $487.74 | $491.24 (0.72%) | $494.85 | $486.27 | 1.00 M | $81.45 B |
| 08/31/2026 | $486.00 | $485.30 (-0.14%) | $488.75 | $484.11 | 1.14 M | $80.46 B |
| 08/28/2026 | $488.96 | $486.00 (-0.61%) | $488.96 | $483.29 | 504.51 K | $80.58 B |
| 08/27/2026 | $485.38 | $486.54 (0.24%) | $490.03 | $483.97 | 523.82 K | $80.67 B |
| 08/26/2026 | $482.56 | $487.28 (0.98%) | $490.19 | $481.09 | 805.74 K | $80.79 B |
| 08/25/2026 | $484.07 | $485.39 (0.27%) | $487.33 | $480.41 | 1.08 M | $80.48 B |
| 08/24/2026 | $481.10 | $481.52 (0.09%) | $486.04 | $478.52 | 923.20 K | $79.84 B |
| 08/21/2026 | $471.55 | $480.47 (1.89%) | $483.71 | $471.55 | 1.30 M | $79.66 B |
| 08/20/2026 | $477.92 | $473.63 (-0.9%) | $486.25 | $472.47 | 1.56 M | $78.53 B |
| 08/19/2026 | $469.74 | $480.84 (2.36%) | $484.24 | $469.00 | 1.46 M | $79.72 B |
| 08/18/2026 | $458.89 | $469.50 (2.31%) | $472.70 | $458.89 | 1.29 M | $77.84 B |
| 08/17/2026 | $463.08 | $457.08 (-1.3%) | $467.20 | $457.08 | 825.83 K | $75.78 B |
| 08/14/2026 | $466.00 | $466.51 (0.11%) | $468.46 | $461.65 | 833.92 K | $77.35 B |
| 08/13/2026 | $469.81 | $465.04 (-1.02%) | $471.00 | $460.60 | 638.23 K | $77.10 B |
| 08/12/2026 | $466.29 | $469.74 (0.74%) | $470.67 | $462.35 | 573.70 K | $77.88 B |
| 08/11/2026 | $459.41 | $466.86 (1.62%) | $470.49 | $457.89 | 764.20 K | $77.41 B |
| 08/10/2026 | $469.99 | $461.98 (-1.7%) | $469.99 | $457.00 | 822.55 K | $76.60 B |
| 08/07/2026 | $478.34 | $467.55 (-2.26%) | $479.84 | $467.31 | 996.30 K | $77.52 B |
| 08/06/2026 | $474.88 | $474.07 (-0.17%) | $493.57 | $464.01 | 1.91 M | $78.60 B |
| 08/05/2026 | $444.49 | $438.14 (-1.43%) | $445.87 | $436.58 | 1.21 M | $72.64 B |
| 08/04/2026 | $437.98 | $442.85 (1.11%) | $445.64 | $433.91 | 1.02 M | $73.42 B |
| 08/03/2026 | $438.58 | $437.19 (-0.32%) | $442.21 | $435.94 | 957.41 K | $72.49 B |
| 07/31/2026 | $426.80 | $435.75 (2.1%) | $438.76 | $426.80 | 708.95 K | $72.25 B |
| 07/30/2026 | $433.15 | $430.82 (-0.54%) | $435.37 | $421.44 | 828.44 K | $71.43 B |
| 07/29/2026 | $437.81 | $434.20 (-0.82%) | $441.73 | $432.93 | 1.21 M | $71.99 B |
| 07/28/2026 | $428.13 | $440.31 (2.84%) | $442.22 | $426.16 | 944.50 K | $73.00 B |
| 07/27/2026 | $419.50 | $423.80 (1.03%) | $427.25 | $418.61 | 834.00 K | $70.27 B |
| 07/24/2026 | $406.71 | $417.83 (2.73%) | $418.70 | $404.24 | 770.40 K | $69.28 B |
| 07/23/2026 | $402.41 | $407.02 (1.15%) | $408.96 | $402.41 | 721.32 K | $67.48 B |
| 07/22/2026 | $407.86 | $404.33 (-0.87%) | $409.09 | $402.19 | 532.60 K | $67.04 B |
| 07/21/2026 | $410.38 | $406.28 (-1%) | $411.39 | $401.58 | 820.62 K | $67.36 B |
| 07/20/2026 | $418.27 | $410.43 (-1.87%) | $422.22 | $409.58 | 756.13 K | $68.05 B |
| 07/17/2026 | $412.20 | $413.31 (0.27%) | $420.65 | $411.32 | 1.85 M | $68.53 B |
| 07/16/2026 | $407.10 | $414.19 (1.74%) | $414.26 | $405.46 | 778.65 K | $68.67 B |
| 07/15/2026 | $412.95 | $407.18 (-1.4%) | $413.21 | $406.39 | 634.40 K | $67.51 B |
| 07/14/2026 | $414.67 | $413.71 (-0.23%) | $417.12 | $412.43 | 765.41 K | $68.59 B |
| 07/13/2026 | $424.23 | $418.06 (-1.45%) | $427.35 | $417.15 | 734.08 K | $69.31 B |
| 07/10/2026 | $417.22 | $422.88 (1.36%) | $425.17 | $413.84 | 631.40 K | $70.11 B |
| 07/09/2026 | $422.38 | $417.21 (-1.22%) | $424.55 | $412.16 | 965.03 K | $69.17 B |
| 07/08/2026 | $422.84 | $420.54 (-0.54%) | $425.08 | $414.50 | 1.04 M | $69.73 B |
| 07/07/2026 | $428.38 | $424.21 (-0.97%) | $432.00 | $423.97 | 1.03 M | $70.33 B |
| 07/06/2026 | $419.50 | $422.83 (0.79%) | $425.92 | $417.05 | 729.11 K | $70.11 B |
| 07/02/2026 | $422.08 | $422.66 (0.14%) | $424.49 | $419.10 | 549.70 K | $70.08 B |
| 07/01/2026 | $414.35 | $418.94 (1.11%) | $422.54 | $413.50 | 948.40 K | $69.46 B |
| 06/30/2026 | $411.41 | $415.29 (0.94%) | $418.99 | $408.08 | 1.46 M | $68.86 B |
| 06/29/2026 | $403.02 | $412.60 (2.38%) | $417.00 | $401.15 | 1.33 M | $68.41 B |
| 06/26/2026 | $396.39 | $402.89 (1.64%) | $403.64 | $395.09 | 1.30 M | $66.80 B |
| 06/25/2026 | $398.98 | $397.01 (-0.49%) | $408.80 | $396.66 | 1.08 M | $65.82 B |
| 06/24/2026 | $390.30 | $400.60 (2.64%) | $403.46 | $389.02 | 1.20 M | $66.42 B |
| 06/23/2026 | $391.80 | $389.44 (-0.6%) | $395.81 | $389.41 | 966.60 K | $64.57 B |
| 06/22/2026 | $397.03 | $392.23 (-1.21%) | $401.23 | $390.61 | 1.51 M | $65.03 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.
