Motorola Solutions Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-16 | 375.00 | 380.00 | 372.95 | 372.95 | 31.076 | 248 |
| 2021-12-15 | 370.35 | 370.35 | 370.35 | 370.35 | 30.859 | 8 |
| 2021-12-14 | 367.80 | 367.80 | 367.04 | 367.04 | 30.583 | 160 |
| 2021-12-13 | 370.14 | 370.14 | 370.14 | 370.14 | 30.115 | 0 |
| 2021-12-10 | 370.14 | 370.14 | 370.14 | 370.14 | 29.635 | 24 |
| 2021-12-09 | 355.00 | 355.00 | 355.00 | 355.00 | 28.423 | 0 |
| 2021-12-08 | 355.00 | 355.00 | 355.00 | 355.00 | 28.423 | 0 |
| 2021-12-07 | 355.00 | 355.00 | 355.00 | 355.00 | 28.423 | 0 |
| 2021-12-06 | 355.00 | 355.00 | 355.00 | 355.00 | 28.423 | 0 |
| 2021-12-03 | 355.00 | 355.00 | 355.00 | 355.00 | 28.423 | 0 |
| 2021-12-02 | 355.00 | 355.00 | 355.00 | 355.00 | 28.423 | 40 |
| 2021-12-01 | 373.32 | 373.32 | 356.00 | 356.77 | 28.564 | 1,464 |
| 2021-11-30 | 363.00 | 363.00 | 363.00 | 363.00 | 29.063 | 160 |
| 2021-11-29 | 362.00 | 362.00 | 362.00 | 362.00 | 28.983 | 24 |
| 2021-11-26 | 362.00 | 362.00 | 362.00 | 362.00 | 28.983 | 40 |
| 2021-11-25 | 359.29 | 359.29 | 359.29 | 359.29 | 28.766 | 0 |
| 2021-11-24 | 359.29 | 359.29 | 359.29 | 359.29 | 28.766 | 0 |
| 2021-11-23 | 359.29 | 359.29 | 359.29 | 359.29 | 28.766 | 8 |
| 2021-11-22 | 355.68 | 355.68 | 355.68 | 355.68 | 28.477 | 0 |
| 2021-11-19 | 353.17 | 356.63 | 353.17 | 355.68 | 28.477 | 40 |
| 2021-11-18 | 350.04 | 350.04 | 350.04 | 350.04 | 28.026 | 0 |
| 2021-11-17 | 350.04 | 350.04 | 350.04 | 350.04 | 28.026 | 0 |
| 2021-11-16 | 348.17 | 350.04 | 348.17 | 350.04 | 28.026 | 64 |
| 2021-11-12 | 337.70 | 337.70 | 337.70 | 337.70 | 27.038 | 0 |
| 2021-11-11 | 337.70 | 337.70 | 337.70 | 337.70 | 27.038 | 0 |
| 2021-11-10 | 344.70 | 344.70 | 337.70 | 337.70 | 27.038 | 344 |
| 2021-11-09 | 344.76 | 344.76 | 344.76 | 344.76 | 27.603 | 0 |
| 2021-11-08 | 343.06 | 349.18 | 343.06 | 344.76 | 27.603 | 24 |
| 2021-11-05 | 343.00 | 343.00 | 343.00 | 343.00 | 27.462 | 112 |
| 2021-11-04 | 352.80 | 352.80 | 352.80 | 352.80 | 28.247 | 16 |
| 2021-11-03 | 352.80 | 352.80 | 352.80 | 352.80 | 28.247 | 8 |
| 2021-11-01 | 349.30 | 349.30 | 348.95 | 348.95 | 27.938 | 32 |
| 2021-10-29 | 350.00 | 350.00 | 350.00 | 350.00 | 28.022 | 96 |
| 2021-10-28 | 350.00 | 351.40 | 349.61 | 350.00 | 28.022 | 1,088 |
| 2021-10-27 | 348.00 | 348.10 | 348.00 | 348.10 | 27.870 | 136 |
| 2021-10-26 | 348.00 | 348.00 | 348.00 | 348.00 | 27.862 | 0 |
| 2021-10-25 | 345.80 | 349.30 | 345.80 | 348.00 | 27.862 | 1,208 |
| 2021-10-22 | 342.04 | 342.04 | 342.04 | 342.04 | 27.385 | 0 |
← NewerPage 21 of 21 · 1,238 trading days
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.