Motorola Solutions Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-08 | 581.40 | 581.40 | 581.40 | 581.40 | 64.953 | 0 |
| 2024-08-07 | 581.40 | 581.40 | 581.40 | 581.40 | 64.953 | 0 |
| 2024-08-06 | 581.40 | 581.40 | 581.40 | 581.40 | 64.953 | 32 |
| 2024-08-05 | 579.38 | 591.00 | 579.38 | 591.00 | 66.026 | 10,128 |
| 2024-08-02 | 581.30 | 581.30 | 575.92 | 575.92 | 64.341 | 56 |
| 2024-08-01 | 550.86 | 550.86 | 550.86 | 550.86 | 61.541 | 0 |
| 2024-07-31 | 550.86 | 550.86 | 550.86 | 550.86 | 61.541 | 0 |
| 2024-07-30 | 550.86 | 550.86 | 550.86 | 550.86 | 61.541 | 0 |
| 2024-07-29 | 550.86 | 550.86 | 550.86 | 550.86 | 61.541 | 0 |
| 2024-07-26 | 550.86 | 550.86 | 550.86 | 550.86 | 61.541 | 0 |
| 2024-07-25 | 550.86 | 550.86 | 550.86 | 550.86 | 61.541 | 32 |
| 2024-07-24 | 551.10 | 551.10 | 551.10 | 551.10 | 61.568 | 32 |
| 2024-07-23 | 554.01 | 554.01 | 553.52 | 553.52 | 61.838 | 56 |
| 2024-07-22 | 540.65 | 542.85 | 540.65 | 542.85 | 60.646 | 16 |
| 2024-07-19 | 540.63 | 540.63 | 540.63 | 540.63 | 60.398 | 0 |
| 2024-07-18 | 540.63 | 540.63 | 540.63 | 540.63 | 60.398 | 0 |
| 2024-07-17 | 535.24 | 540.63 | 535.24 | 540.63 | 60.398 | 30,016 |
| 2024-07-16 | 533.20 | 533.20 | 533.20 | 533.20 | 59.568 | 0 |
| 2024-07-15 | 533.20 | 533.20 | 533.20 | 533.20 | 59.568 | 0 |
| 2024-07-12 | 535.30 | 535.30 | 533.20 | 533.20 | 59.568 | 32 |
| 2024-07-11 | 526.82 | 526.82 | 526.82 | 526.82 | 58.856 | 0 |
| 2024-07-10 | 526.82 | 526.82 | 526.82 | 526.82 | 58.856 | 8 |
| 2024-07-09 | 532.79 | 532.79 | 532.79 | 532.79 | 59.522 | 5,360 |
| 2024-07-08 | 537.42 | 537.42 | 531.63 | 531.63 | 59.393 | 35,440 |
| 2024-07-05 | 533.65 | 533.65 | 533.65 | 533.65 | 59.619 | 0 |
| 2024-07-04 | 539.50 | 539.50 | 533.65 | 533.65 | 59.619 | 96 |
| 2024-07-03 | 539.50 | 539.50 | 539.50 | 539.50 | 60.272 | 8 |
| 2024-07-02 | 548.90 | 551.65 | 548.90 | 551.65 | 61.630 | 32 |
| 2024-07-01 | 520.32 | 520.32 | 520.32 | 520.32 | 58.129 | 0 |
| 2024-06-28 | 520.32 | 520.32 | 520.32 | 520.32 | 58.129 | 0 |
| 2024-06-27 | 520.32 | 520.32 | 520.32 | 520.32 | 58.129 | 0 |
| 2024-06-26 | 520.32 | 520.32 | 520.32 | 520.32 | 58.129 | 0 |
| 2024-06-25 | 520.32 | 520.32 | 520.32 | 520.32 | 58.129 | 0 |
| 2024-06-24 | 520.32 | 520.32 | 520.32 | 520.32 | 58.129 | 0 |
| 2024-06-21 | 520.32 | 520.32 | 520.32 | 520.32 | 58.129 | 0 |
| 2024-06-20 | 520.32 | 520.32 | 520.32 | 520.32 | 58.129 | 0 |
| 2024-06-19 | 520.32 | 520.32 | 520.32 | 520.32 | 58.129 | 40 |
| 2024-06-18 | 499.37 | 499.37 | 499.37 | 499.37 | 55.789 | 0 |
| 2024-06-17 | 499.37 | 499.37 | 499.37 | 499.37 | 55.789 | 0 |
| 2024-06-14 | 499.01 | 499.37 | 498.60 | 499.37 | 55.789 | 64 |
| 2024-06-13 | 498.02 | 498.02 | 498.02 | 498.02 | 55.638 | 0 |
| 2024-06-12 | 498.00 | 500.01 | 480.00 | 498.02 | 55.638 | 56 |
| 2024-06-11 | 473.28 | 473.28 | 473.28 | 473.28 | 52.071 | 0 |
| 2024-06-10 | 473.28 | 473.28 | 473.28 | 473.28 | 52.071 | 0 |
| 2024-06-07 | 473.28 | 473.28 | 473.28 | 473.28 | 52.071 | 0 |
| 2024-06-06 | 473.28 | 473.28 | 473.28 | 473.28 | 52.071 | 0 |
| 2024-06-05 | 473.28 | 473.28 | 473.28 | 473.28 | 52.071 | 0 |
| 2024-06-04 | 473.28 | 473.28 | 473.28 | 473.28 | 52.071 | 0 |
| 2024-06-03 | 474.52 | 474.52 | 473.28 | 473.28 | 52.071 | 6,016 |
| 2024-05-31 | 473.76 | 473.76 | 473.76 | 473.76 | 52.124 | 0 |
| 2024-05-29 | 473.76 | 473.76 | 473.76 | 473.76 | 52.124 | 0 |
| 2024-05-28 | 473.76 | 473.76 | 473.76 | 473.76 | 52.124 | 0 |
| 2024-05-27 | 473.76 | 473.76 | 473.76 | 473.76 | 52.124 | 0 |
| 2024-05-24 | 473.76 | 473.76 | 473.76 | 473.76 | 52.124 | 0 |
| 2024-05-23 | 473.76 | 473.76 | 473.76 | 473.76 | 52.124 | 8 |
| 2024-05-22 | 468.12 | 468.12 | 468.12 | 468.12 | 51.503 | 0 |
| 2024-05-21 | 468.12 | 468.12 | 468.12 | 468.12 | 51.503 | 0 |
| 2024-05-20 | 468.12 | 468.12 | 468.12 | 468.12 | 51.503 | 0 |
| 2024-05-17 | 468.12 | 468.12 | 468.12 | 468.12 | 51.503 | 80 |
| 2024-05-16 | 467.82 | 467.82 | 467.82 | 467.82 | 51.470 | 0 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-06-15 | 8.3433 USD |
| 2026-03-18 | 8.1847 USD |
| 2025-12-11 | 8.8054 USD |
| 2025-09-11 | 8.0142 USD |
| 2025-06-11 | 8.2159 USD |
| 2025-03-12 | 8.6710 USD |
| 2024-12-11 | 8.8939 USD |
| 2024-09-11 | 7.5228 USD |
| 2024-06-12 | 7.1914 USD |
| 2024-03-13 | 6.9760 USD |
| 2023-12-13 | 6.4978 USD |
| 2023-09-13 | 6.0222 USD |
| 2023-06-13 | 5.7497 USD |
| 2023-03-13 | 5.8820 USD |
| 2022-12-14 | 9.6193 USD |
| 2022-12-13 | 6.0960 USD |
| 2022-09-14 | 8.3277 USD |
| 2022-09-13 | 5.6314 USD |
| 2022-06-14 | 8.4797 USD |
| 2022-06-13 | 5.7359 USD |
| 2022-03-14 | 7.3851 USD |
| 2022-03-11 | 4.9954 USD |
| 2021-12-14 | 8.7227 USD |
| 2021-12-13 | 5.8998 USD |
| 2021-09-14 | 7.8366 USD |
| 2021-09-13 | 5.3006 USD |
| 2021-06-14 | 7.2328 USD |
| 2021-06-11 | 4.8918 USD |
| 2021-03-12 | 7.9978 USD |
| 2021-03-11 | 5.4082 USD |
| 2020-12-11 | 5.0840 USD |
| 2020-09-14 | 7.1624 USD |
| 2020-09-11 | 4.8160 USD |
| 2020-06-12 | 6.8580 USD |
| 2020-06-10 | 4.5375 USD |
| 2020-03-12 | 5.5538 USD |
| 2020-03-11 | 3.6792 USD |
Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.