Motorola Solutions Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-14 | 546.48 | 546.48 | 546.48 | 546.48 | 68.310 | 0 |
| 2026-07-13 | 546.48 | 546.48 | 546.48 | 546.48 | 68.310 | 0 |
| 2026-07-10 | 546.48 | 546.48 | 546.48 | 546.48 | 68.310 | 0 |
| 2026-07-09 | 546.48 | 546.48 | 546.48 | 546.48 | 68.310 | 0 |
| 2026-07-08 | 546.48 | 546.48 | 546.48 | 546.48 | 68.310 | 0 |
| 2026-07-07 | 546.48 | 546.48 | 546.48 | 546.48 | 68.310 | 0 |
| 2026-07-06 | 546.48 | 546.48 | 546.48 | 546.48 | 68.310 | 1,688 |
| 2026-07-03 | 546.15 | 546.15 | 546.15 | 546.15 | 68.269 | 0 |
| 2026-07-02 | 546.71 | 546.71 | 546.15 | 546.15 | 68.269 | 2,000 |
| 2026-07-01 | 515.45 | 515.45 | 515.45 | 515.45 | 64.431 | 0 |
| 2026-06-30 | 515.45 | 515.45 | 515.45 | 515.45 | 64.431 | 0 |
| 2026-06-29 | 515.45 | 515.45 | 515.45 | 515.45 | 64.431 | 16 |
| 2026-06-26 | 515.83 | 520.18 | 515.83 | 520.18 | 65.023 | 3,288 |
| 2026-06-25 | 511.78 | 511.78 | 511.78 | 511.78 | 63.973 | 0 |
| 2026-06-24 | 511.78 | 511.78 | 511.78 | 511.78 | 63.973 | 0 |
| 2026-06-23 | 511.78 | 511.78 | 511.78 | 511.78 | 63.973 | 0 |
| 2026-06-22 | 511.78 | 511.78 | 511.78 | 511.78 | 63.973 | 0 |
| 2026-06-19 | 511.78 | 511.78 | 511.78 | 511.78 | 63.973 | 0 |
| 2026-06-18 | 512.01 | 512.01 | 509.89 | 511.78 | 63.973 | 720 |
| 2026-06-17 | 542.14 | 542.14 | 542.14 | 542.14 | 67.768 | 0 |
| 2026-06-16 | 542.14 | 542.14 | 542.14 | 542.14 | 67.768 | 0 |
| 2026-06-15 | 542.14 | 542.14 | 542.14 | 542.14 | 67.768 | 0 |
| 2026-06-12 | 542.14 | 542.14 | 542.14 | 542.14 | 66.725 | 0 |
| 2026-06-11 | 542.14 | 542.14 | 542.14 | 542.14 | 66.725 | 0 |
| 2026-06-10 | 542.14 | 542.14 | 542.14 | 542.14 | 66.725 | 320 |
| 2026-06-09 | 529.30 | 529.30 | 529.30 | 529.30 | 65.144 | 0 |
| 2026-06-08 | 529.00 | 529.50 | 529.00 | 529.30 | 65.144 | 800 |
| 2026-06-05 | 528.74 | 529.30 | 524.48 | 529.00 | 65.107 | 3,256 |
| 2026-06-03 | 522.12 | 526.76 | 522.12 | 526.76 | 64.832 | 736 |
| 2026-06-02 | 520.00 | 523.00 | 516.00 | 518.95 | 63.871 | 1,712 |
| 2026-06-01 | 517.15 | 517.15 | 517.15 | 517.15 | 63.649 | 0 |
| 2026-05-29 | 517.15 | 517.15 | 517.15 | 517.15 | 63.649 | 0 |
| 2026-05-28 | 517.15 | 517.15 | 517.15 | 517.15 | 63.649 | 0 |
| 2026-05-27 | 517.15 | 517.15 | 517.15 | 517.15 | 63.649 | 8 |
| 2026-05-26 | 499.29 | 499.29 | 499.29 | 499.29 | 61.451 | 0 |
| 2026-05-25 | 499.29 | 499.29 | 499.29 | 499.29 | 61.451 | 0 |
| 2026-05-22 | 499.29 | 499.29 | 499.29 | 499.29 | 61.451 | 0 |
| 2026-05-21 | 499.29 | 499.29 | 499.29 | 499.29 | 61.451 | 0 |
| 2026-05-20 | 499.29 | 499.29 | 499.29 | 499.29 | 61.451 | 0 |
| 2026-05-19 | 499.29 | 499.29 | 499.29 | 499.29 | 61.451 | 0 |
| 2026-05-18 | 499.65 | 499.65 | 499.29 | 499.29 | 61.451 | 640 |
| 2026-05-15 | 501.90 | 502.00 | 501.90 | 502.00 | 61.784 | 640 |
| 2026-05-14 | 496.55 | 496.55 | 496.55 | 496.55 | 61.114 | 24 |
| 2026-05-13 | 491.16 | 491.16 | 491.16 | 491.16 | 60.450 | 8 |
| 2026-05-12 | 547.49 | 547.49 | 547.49 | 547.49 | 67.383 | 0 |
| 2026-05-11 | 547.49 | 547.49 | 547.49 | 547.49 | 67.383 | 0 |
| 2026-05-08 | 547.49 | 547.49 | 547.49 | 547.49 | 67.383 | 0 |
| 2026-05-07 | 547.49 | 547.49 | 547.49 | 547.49 | 67.383 | 0 |
| 2026-05-06 | 547.49 | 547.49 | 547.49 | 547.49 | 67.383 | 0 |
| 2026-05-05 | 547.49 | 547.49 | 547.49 | 547.49 | 67.383 | 0 |
| 2026-05-04 | 547.49 | 547.49 | 547.49 | 547.49 | 67.383 | 0 |
| 2026-04-30 | 547.49 | 547.49 | 547.49 | 547.49 | 67.383 | 0 |
| 2026-04-29 | 547.49 | 547.49 | 547.49 | 547.49 | 67.383 | 0 |
| 2026-04-28 | 547.49 | 547.49 | 547.49 | 547.49 | 67.383 | 0 |
| 2026-04-27 | 547.49 | 547.49 | 547.49 | 547.49 | 67.383 | 0 |
| 2026-04-24 | 547.49 | 547.49 | 547.49 | 547.49 | 67.383 | 8 |
| 2026-04-23 | 547.49 | 547.49 | 547.49 | 547.49 | 67.383 | 0 |
| 2026-04-22 | 548.00 | 548.00 | 547.49 | 547.49 | 67.383 | 1,520 |
| 2026-04-20 | 551.60 | 551.60 | 551.60 | 551.60 | 67.889 | 0 |
| 2026-04-17 | 553.00 | 553.00 | 551.00 | 551.60 | 67.889 | 1,536 |
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.