Motorola Solutions, Inc. (0K3H.L)
LSE - LSE Delayed price. Currency in USD
Add to watchlist
As of 02:52PM BST. Market open.
Time period:
25 Apr 2023 - 25 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 25 Apr 2024 | 345.10 | 346.16 | 343.16 | 343.16 | 343.16 | 159 |
| 24 Apr 2024 | 345.74 | 346.97 | 343.00 | 346.02 | 346.02 | 1,773 |
| 23 Apr 2024 | 345.39 | 349.28 | 345.39 | 348.59 | 348.59 | 358 |
| 22 Apr 2024 | 341.42 | 346.17 | 340.02 | 346.17 | 346.17 | 330 |
| 19 Apr 2024 | 338.99 | 341.31 | 337.76 | 339.21 | 339.21 | 279 |
| 18 Apr 2024 | 340.98 | 342.59 | 338.01 | 338.01 | 338.01 | 488 |
| 17 Apr 2024 | 340.12 | 342.98 | 340.12 | 340.84 | 340.84 | 309 |
| 16 Apr 2024 | 340.36 | 344.99 | 338.22 | 340.23 | 340.23 | 467 |
| 15 Apr 2024 | 347.63 | 349.08 | 343.46 | 345.78 | 345.78 | 292 |
| 12 Apr 2024 | 344.67 | 347.13 | 343.36 | 344.81 | 344.81 | 507 |
| 11 Apr 2024 | 348.32 | 350.66 | 348.32 | 350.31 | 350.31 | 71 |
| 10 Apr 2024 | 350.09 | 352.00 | 346.63 | 348.05 | 348.05 | 93 |
| 09 Apr 2024 | 351.83 | 353.61 | 348.31 | 351.20 | 351.20 | 98 |
| 08 Apr 2024 | 352.60 | 353.73 | 349.72 | 353.73 | 353.73 | 185 |
| 05 Apr 2024 | 348.94 | 351.45 | 347.64 | 350.42 | 350.42 | 248 |
| 04 Apr 2024 | 353.99 | 354.83 | 351.02 | 354.83 | 354.83 | 627 |
| 03 Apr 2024 | 351.03 | 354.12 | 351.03 | 354.12 | 354.12 | 84 |
| 02 Apr 2024 | 352.96 | 354.04 | 350.67 | 350.67 | 350.67 | 34 |
| 28 Mar 2024 | 353.95 | 354.63 | 352.29 | 354.26 | 354.26 | 231 |
| 27 Mar 2024 | 350.32 | 352.02 | 348.44 | 351.09 | 351.09 | 93 |
| 26 Mar 2024 | 347.70 | 350.05 | 347.00 | 348.56 | 348.56 | 1,773 |
| 25 Mar 2024 | 348.65 | 349.14 | 346.80 | 348.07 | 348.07 | 391 |
| 22 Mar 2024 | 349.43 | 351.26 | 348.80 | 351.06 | 351.06 | 701 |
| 21 Mar 2024 | 347.05 | 349.34 | 345.40 | 349.34 | 349.34 | 691 |
| 20 Mar 2024 | 346.55 | 347.10 | 345.22 | 346.56 | 346.56 | 156 |
| 19 Mar 2024 | 340.00 | 345.43 | 340.00 | 345.29 | 345.29 | 102 |
| 18 Mar 2024 | 345.33 | 346.97 | 342.27 | 343.24 | 343.24 | 614 |
| 15 Mar 2024 | 342.11 | 343.53 | 339.58 | 342.33 | 342.33 | 260 |
| 14 Mar 2024 | 344.03 | 344.74 | 340.83 | 342.26 | 342.26 | 362 |
| 14 Mar 2024 | 0.98 Dividend | |||||
| 13 Mar 2024 | 341.07 | 344.78 | 339.75 | 342.98 | 342.00 | 279 |
| 12 Mar 2024 | 338.93 | 340.29 | 337.00 | 339.65 | 338.68 | 231 |
| 11 Mar 2024 | 331.38 | 337.37 | 329.59 | 337.37 | 336.41 | 348 |
| 08 Mar 2024 | 334.05 | 336.81 | 332.47 | 336.23 | 335.27 | 151 |
| 07 Mar 2024 | 337.98 | 338.99 | 335.35 | 337.62 | 336.66 | 105 |
| 06 Mar 2024 | 334.38 | 339.60 | 334.01 | 337.92 | 336.95 | 380 |
| 05 Mar 2024 | 334.52 | 335.69 | 331.98 | 332.40 | 331.45 | 365 |
| 04 Mar 2024 | 333.71 | 335.94 | 333.19 | 333.19 | 332.24 | 126 |
| 01 Mar 2024 | 332.19 | 335.09 | 329.24 | 335.09 | 334.13 | 509 |
| 29 Feb 2024 | 331.88 | 334.90 | 327.45 | 330.44 | 329.50 | 603 |
| 28 Feb 2024 | 329.86 | 331.74 | 328.29 | 331.74 | 330.79 | 79 |
| 27 Feb 2024 | 328.55 | 328.79 | 326.62 | 326.75 | 325.82 | 96,059 |
| 26 Feb 2024 | 331.75 | 332.53 | 328.67 | 329.07 | 328.13 | 8 |
| 23 Feb 2024 | 330.88 | 333.02 | 330.88 | 331.99 | 331.04 | 128 |
| 22 Feb 2024 | 327.75 | 331.45 | 326.96 | 331.25 | 330.30 | 142 |
| 21 Feb 2024 | 325.75 | 325.75 | 322.43 | 324.80 | 323.87 | 117 |
| 20 Feb 2024 | 319.97 | 324.53 | 318.16 | 324.53 | 323.60 | 609 |
| 19 Feb 2024 | - | - | - | - | - | - |
| 16 Feb 2024 | 323.90 | 324.51 | 321.54 | 321.77 | 320.85 | 300 |
| 15 Feb 2024 | 318.64 | 324.30 | 318.64 | 323.96 | 323.03 | 301 |
| 14 Feb 2024 | 320.13 | 320.36 | 316.75 | 316.75 | 315.84 | 329 |
| 13 Feb 2024 | 320.23 | 322.55 | 316.29 | 316.81 | 315.90 | 240 |
| 12 Feb 2024 | 330.50 | 330.81 | 319.94 | 321.14 | 320.22 | 585 |
| 09 Feb 2024 | 316.20 | 332.10 | 316.20 | 325.73 | 324.80 | 703 |
| 08 Feb 2024 | 330.95 | 330.95 | 326.43 | 326.86 | 325.93 | 299 |
| 07 Feb 2024 | 326.88 | 329.82 | 326.88 | 327.32 | 326.38 | 496 |
| 06 Feb 2024 | 324.03 | 326.37 | 321.65 | 324.96 | 324.03 | 262 |
| 05 Feb 2024 | 327.12 | 327.21 | 324.03 | 324.26 | 323.33 | 1,034 |
| 02 Feb 2024 | 325.60 | 327.50 | 324.24 | 327.50 | 326.56 | 363 |
| 01 Feb 2024 | 319.72 | 323.95 | 319.07 | 323.95 | 323.03 | 131 |
| 31 Jan 2024 | 323.24 | 327.97 | 323.24 | 323.37 | 322.45 | 163 |
| 30 Jan 2024 | 326.00 | 329.83 | 326.00 | 326.25 | 325.32 | 95 |
| 29 Jan 2024 | 325.10 | 327.93 | 325.10 | 326.48 | 325.55 | 230 |
| 26 Jan 2024 | 328.64 | 329.13 | 326.50 | 326.50 | 325.57 | 489 |
| 25 Jan 2024 | 331.00 | 331.00 | 326.99 | 326.99 | 326.06 | 290 |
| 24 Jan 2024 | 329.46 | 330.94 | 328.65 | 329.14 | 328.20 | 639 |
| 23 Jan 2024 | 327.05 | 328.38 | 324.99 | 328.38 | 327.44 | 96,374 |
| 22 Jan 2024 | 328.76 | 328.76 | 324.76 | 326.79 | 325.85 | 433 |
| 19 Jan 2024 | 322.65 | 327.98 | 322.42 | 327.27 | 326.33 | 515 |
| 18 Jan 2024 | 319.00 | 319.00 | 316.39 | 317.70 | 316.79 | 91 |
| 17 Jan 2024 | 315.72 | 317.46 | 314.55 | 317.17 | 316.26 | 86 |
| 16 Jan 2024 | 316.50 | 316.90 | 314.68 | 314.90 | 314.00 | 1,376 |
| 15 Jan 2024 | - | - | - | - | - | - |
| 12 Jan 2024 | 316.94 | 317.05 | 313.86 | 315.62 | 314.72 | 306 |
| 11 Jan 2024 | 315.47 | 316.96 | 313.31 | 313.31 | 312.41 | 154 |
| 10 Jan 2024 | 312.01 | 313.80 | 311.96 | 313.76 | 312.86 | 4,304 |
| 09 Jan 2024 | 311.05 | 317.07 | 309.92 | 310.50 | 309.61 | 174 |
| 08 Jan 2024 | 309.39 | 309.83 | 309.39 | 309.83 | 308.95 | 204 |
| 05 Jan 2024 | 310.99 | 310.99 | 307.46 | 307.51 | 306.63 | 194 |
| 04 Jan 2024 | 312.85 | 314.20 | 312.80 | 313.51 | 312.61 | 145 |
| 03 Jan 2024 | 311.70 | 313.69 | 310.91 | 311.76 | 310.87 | 396 |
| 02 Jan 2024 | 312.36 | 313.55 | 310.83 | 312.00 | 311.11 | 277 |
| 29 Dec 2023 | 311.14 | 314.00 | 311.14 | 312.26 | 311.37 | 6 |
| 28 Dec 2023 | 311.58 | 311.70 | 310.37 | 311.36 | 310.47 | 38 |
| 27 Dec 2023 | 310.39 | 310.39 | 310.38 | 310.38 | 309.49 | 10 |
| 22 Dec 2023 | 311.71 | 312.96 | 309.79 | 309.79 | 308.90 | 17 |
| 21 Dec 2023 | 307.79 | 310.59 | 307.30 | 308.60 | 307.71 | 122 |
| 20 Dec 2023 | 311.10 | 314.44 | 311.10 | 311.76 | 310.87 | 121 |
| 19 Dec 2023 | 314.96 | 316.03 | 312.34 | 312.34 | 311.45 | 65 |
| 18 Dec 2023 | 310.45 | 314.33 | 310.45 | 313.15 | 312.26 | 89 |
| 15 Dec 2023 | 315.82 | 315.82 | 308.50 | 311.41 | 310.52 | 13,262 |
| 14 Dec 2023 | 326.79 | 326.79 | 314.86 | 315.21 | 314.31 | 281 |
| 14 Dec 2023 | 0.98 Dividend | |||||
| 13 Dec 2023 | 329.24 | 329.95 | 328.22 | 328.81 | 326.89 | 109 |
| 12 Dec 2023 | 328.00 | 329.40 | 326.65 | 329.09 | 327.17 | 316 |
| 11 Dec 2023 | 324.56 | 327.88 | 324.56 | 325.72 | 323.82 | 1,802 |
| 08 Dec 2023 | 322.58 | 325.08 | 322.58 | 323.30 | 321.42 | 49 |
| 07 Dec 2023 | 322.03 | 326.37 | 322.03 | 323.52 | 321.63 | 99 |
| 06 Dec 2023 | 325.16 | 325.16 | 321.85 | 323.44 | 321.56 | 117 |
| 05 Dec 2023 | 324.98 | 324.98 | 322.08 | 324.13 | 322.24 | 167 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.