Motorola Solutions Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-10	252.28	252.28	252.28	252.28	21.969	0
2022-06-09	252.28	252.28	252.28	252.28	21.969	0
2022-06-08	252.28	252.28	252.28	252.28	21.969	0
2022-06-07	252.28	252.28	252.28	252.28	21.969	0
2022-06-06	252.28	252.28	252.28	252.28	21.969	0
2022-06-03	252.28	252.28	252.28	252.28	21.969	0
2022-06-02	252.28	252.28	252.28	252.28	21.969	0
2022-06-01	252.28	252.28	252.28	252.28	21.969	0
2022-05-31	252.28	252.28	252.28	252.28	21.969	0
2022-05-30	252.28	252.28	252.28	252.28	21.969	0
2022-05-27	252.28	252.28	252.28	252.28	21.969	0
2022-05-26	252.28	252.28	252.28	252.28	21.969	0
2022-05-25	252.28	252.28	252.28	252.28	21.969	0
2022-05-24	252.28	252.28	252.28	252.28	21.969	0
2022-05-23	262.08	262.08	252.28	252.28	21.969	24
2022-05-20	256.52	256.52	256.52	256.52	22.339	0
2022-05-19	253.50	256.52	253.50	256.52	22.339	32
2022-05-18	258.56	258.56	257.62	257.62	22.434	24
2022-05-17	261.55	261.55	261.55	261.55	22.777	0
2022-05-16	261.55	261.55	261.55	261.55	22.777	0
2022-05-13	261.55	261.55	261.55	261.55	22.777	0
2022-05-12	261.55	261.55	261.55	261.55	22.777	8
2022-05-11	261.55	261.55	261.55	261.55	22.777	8
2022-05-10	266.77	266.77	266.77	266.77	23.231	0
2022-05-09	266.77	266.77	266.77	266.77	23.231	0
2022-05-06	266.77	266.77	266.77	266.77	23.231	0
2022-05-05	266.77	266.77	266.77	266.77	23.231	0
2022-05-04	266.77	266.77	266.77	266.77	23.231	8
2022-05-03	267.56	267.56	267.56	267.56	23.300	8
2022-05-02	267.09	270.00	267.09	270.00	23.513	96
2022-04-29	267.09	267.09	267.09	267.09	23.259	0
2022-04-28	267.09	267.09	267.09	267.09	23.259	0
2022-04-27	267.09	267.09	267.09	267.09	23.259	0
2022-04-26	267.09	267.09	267.09	267.09	23.259	0
2022-04-25	267.09	267.09	267.09	267.09	23.259	0
2022-04-22	267.09	267.09	267.09	267.09	23.259	0
2022-04-20	267.09	267.09	267.09	267.09	23.259	0
2022-04-19	267.09	267.09	267.09	267.09	23.259	0
2022-04-18	269.25	269.25	267.09	267.09	23.259	200
2022-04-14	275.04	275.04	275.04	275.04	23.951	8
2022-04-13	286.74	286.74	286.74	286.74	24.970	0
2022-04-12	286.74	286.74	286.74	286.74	24.970	0
2022-04-11	286.74	286.74	286.74	286.74	24.970	0
2022-04-08	286.74	286.74	286.74	286.74	24.970	0
2022-04-07	286.74	286.74	286.74	286.74	24.970	8
2022-04-06	281.58	281.97	281.11	281.97	24.555	24
2022-04-05	278.03	278.03	278.03	278.03	24.212	8
2022-04-04	291.15	291.15	291.15	291.15	25.354	0
2022-04-01	291.15	291.15	291.15	291.15	25.354	0
2022-03-31	291.15	291.15	291.15	291.15	25.354	8
2022-03-30	286.78	286.78	286.78	286.78	24.974	160
2022-03-29	281.25	281.25	281.25	281.25	24.492	0
2022-03-28	281.25	281.25	281.25	281.25	24.492	32
2022-03-25	287.56	287.56	287.56	287.56	25.042	0
2022-03-24	287.56	287.56	287.56	287.56	25.042	0
2022-03-23	287.56	287.56	287.56	287.56	25.042	0
2022-03-22	287.56	287.56	287.56	287.56	25.042	0
2022-03-21	287.56	287.56	287.56	287.56	25.042	0
2022-03-18	287.56	287.56	287.56	287.56	25.042	0
2022-03-17	287.56	287.56	287.56	287.56	25.042	0

← NewerPage 19 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.