Motorola Solutions Inc. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-29	370.74	370.74	370.74	370.74	38.121	0
2023-05-26	370.74	370.74	370.74	370.74	38.121	0
2023-05-25	370.74	370.74	370.74	370.74	38.121	0
2023-05-24	370.74	370.74	370.74	370.74	38.121	0
2023-05-23	370.74	370.74	370.74	370.74	38.121	0
2023-05-22	371.12	371.12	370.74	370.74	38.121	160
2023-05-19	365.46	365.46	365.46	365.46	37.578	0
2023-05-18	366.84	366.84	365.46	365.46	37.578	32
2023-05-17	356.88	356.88	356.88	356.88	36.696	0
2023-05-16	356.88	356.88	356.88	356.88	36.696	8
2023-05-15	356.60	356.60	356.60	356.60	36.667	120
2023-05-12	356.99	356.99	356.99	356.99	36.707	0
2023-05-11	362.51	362.51	356.99	356.99	36.707	48
2023-05-10	361.98	361.98	361.98	361.98	37.220	0
2023-05-09	361.98	361.98	361.98	361.98	37.220	0
2023-05-08	361.98	361.98	361.98	361.98	37.220	0
2023-05-05	361.98	361.98	361.98	361.98	37.220	0
2023-05-04	361.98	361.98	361.98	361.98	37.220	0
2023-05-03	361.98	361.98	361.98	361.98	37.220	0
2023-05-02	361.98	361.98	361.98	361.98	37.220	0
2023-04-28	361.98	361.98	361.98	361.98	37.220	0
2023-04-27	361.98	361.98	361.98	361.98	37.220	0
2023-04-26	361.98	361.98	361.98	361.98	37.220	0
2023-04-25	361.98	361.98	361.98	361.98	37.220	0
2023-04-24	361.98	361.98	361.98	361.98	37.220	0
2023-04-20	361.98	361.98	361.98	361.98	37.220	0
2023-04-19	361.98	361.98	361.98	361.98	37.220	0
2023-04-18	361.98	361.98	361.98	361.98	37.220	0
2023-04-17	361.98	361.98	361.98	361.98	37.220	0
2023-04-14	361.98	361.98	361.98	361.98	37.220	0
2023-04-13	361.98	361.98	361.98	361.98	37.220	0
2023-04-12	361.98	361.98	361.98	361.98	37.220	0
2023-04-11	361.98	361.98	361.98	361.98	37.220	0
2023-04-10	361.98	361.98	361.98	361.98	37.220	0
2023-04-06	361.98	361.98	361.98	361.98	37.220	0
2023-04-05	361.98	361.98	361.98	361.98	37.220	0
2023-04-04	361.98	361.98	361.98	361.98	37.220	0
2023-04-03	362.30	362.30	361.98	361.98	37.220	120,000
2023-03-31	362.51	362.51	362.51	362.51	37.275	0
2023-03-30	361.00	362.51	361.00	362.51	37.275	120,000
2023-03-29	347.82	347.82	347.82	347.82	35.764	0
2023-03-28	347.82	347.82	347.82	347.82	35.764	0
2023-03-27	347.82	347.82	347.82	347.82	35.764	0
2023-03-24	347.82	347.82	347.82	347.82	35.764	0
2023-03-23	347.82	347.82	347.82	347.82	35.764	0
2023-03-22	347.82	347.82	347.82	347.82	35.764	0
2023-03-21	347.82	347.82	347.82	347.82	35.764	0
2023-03-20	347.82	347.82	347.82	347.82	35.764	0
2023-03-17	347.82	347.82	347.82	347.82	35.764	0
2023-03-16	347.82	347.82	347.82	347.82	35.764	0
2023-03-15	347.82	347.82	347.82	347.82	35.764	0
2023-03-14	347.82	347.82	347.82	347.82	35.764	0
2023-03-13	347.82	347.82	347.82	347.82	35.764	0
2023-03-10	347.82	347.82	347.82	347.82	35.159	0
2023-03-09	347.82	347.82	347.82	347.82	35.159	8
2023-03-08	330.49	330.49	330.49	330.49	33.408	0
2023-03-07	330.49	330.49	330.49	330.49	33.408	0
2023-03-06	330.49	330.49	330.49	330.49	33.408	0
2023-03-03	330.49	330.49	330.49	330.49	33.408	0
2023-03-02	330.49	330.49	330.49	330.49	33.408	0

← NewerPage 15 of 21 · 1,239 trading daysOlder →

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.