Motorola Solutions Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-05	326.12	326.12	326.12	326.12	30.071	0
2022-09-02	326.12	326.12	326.12	326.12	30.071	0
2022-09-01	326.12	326.12	326.12	326.12	30.071	0
2022-08-31	326.12	326.12	326.12	326.12	30.071	0
2022-08-30	326.12	326.12	326.12	326.12	30.071	0
2022-08-29	326.12	326.12	326.12	326.12	30.071	0
2022-08-26	326.12	326.12	326.12	326.12	30.071	0
2022-08-25	326.12	326.12	326.12	326.12	30.071	0
2022-08-24	326.12	326.12	326.12	326.12	30.071	0
2022-08-23	326.12	326.12	326.12	326.12	30.071	0
2022-08-22	326.12	326.12	326.12	326.12	30.071	0
2022-08-19	326.12	326.12	326.12	326.12	30.071	0
2022-08-18	326.12	326.12	326.12	326.12	30.071	0
2022-08-17	326.12	326.12	326.12	326.12	30.071	0
2022-08-16	326.12	326.12	326.12	326.12	30.071	0
2022-08-15	326.12	326.12	326.12	326.12	30.071	32
2022-08-12	322.09	322.25	322.09	322.25	29.714	1,616
2022-08-11	318.00	318.00	318.00	318.00	29.322	0
2022-08-10	318.00	318.00	318.00	318.00	29.322	800
2022-08-09	320.34	320.34	320.34	320.34	29.538	8
2022-08-08	325.00	325.00	325.00	325.00	29.968	0
2022-08-05	305.66	325.00	305.66	325.00	29.968	4,808
2022-08-04	316.39	316.39	316.39	316.39	29.174	0
2022-08-03	316.39	316.39	316.39	316.39	29.174	8
2022-08-02	307.32	307.32	307.32	307.32	28.338	0
2022-08-01	307.24	307.32	307.24	307.32	28.338	4,800
2022-07-29	302.04	302.04	302.04	302.04	27.851	0
2022-07-28	302.04	302.04	302.04	302.04	27.851	0
2022-07-27	302.04	302.04	302.04	302.04	27.851	0
2022-07-26	302.04	302.04	302.04	302.04	27.851	0
2022-07-25	302.04	302.04	302.04	302.04	27.851	24
2022-07-22	302.04	302.04	302.04	302.04	27.851	8
2022-07-21	303.30	303.30	303.30	303.30	27.967	8
2022-07-20	290.87	290.87	290.87	290.87	26.821	0
2022-07-19	290.87	290.87	290.87	290.87	26.821	0
2022-07-18	290.87	290.87	290.87	290.87	26.821	0
2022-07-15	289.51	290.87	289.51	290.87	26.821	24
2022-07-14	282.61	282.61	282.61	282.61	26.059	0
2022-07-13	282.61	282.61	282.61	282.61	26.059	16
2022-07-12	271.00	271.00	271.00	271.00	24.989	0
2022-07-11	271.00	271.00	271.00	271.00	24.989	0
2022-07-08	271.00	271.00	271.00	271.00	24.989	0
2022-07-07	271.00	271.00	271.00	271.00	24.989	0
2022-07-06	271.00	271.00	271.00	271.00	24.989	0
2022-07-05	271.00	271.00	271.00	271.00	24.989	0
2022-07-04	271.00	271.00	271.00	271.00	24.989	0
2022-07-01	271.00	271.00	271.00	271.00	24.989	0
2022-06-30	271.00	271.00	271.00	271.00	24.989	0
2022-06-29	271.00	271.00	271.00	271.00	24.989	0
2022-06-28	271.00	271.00	271.00	271.00	24.989	0
2022-06-27	271.00	271.00	271.00	271.00	24.989	0
2022-06-24	271.00	271.00	271.00	271.00	24.989	0
2022-06-23	271.00	271.00	271.00	271.00	24.989	0
2022-06-22	271.00	271.00	271.00	271.00	24.989	1,296
2022-06-21	252.28	252.28	252.28	252.28	23.262	0
2022-06-20	252.28	252.28	252.28	252.28	23.262	0
2022-06-17	252.28	252.28	252.28	252.28	23.262	0
2022-06-15	252.28	252.28	252.28	252.28	23.262	0
2022-06-14	252.28	252.28	252.28	252.28	23.262	0
2022-06-13	252.28	252.28	252.28	252.28	22.481	0

← NewerPage 18 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.