Motorola Solutions Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-19	541.05	541.05	531.70	531.70	64.562	64
2026-01-16	529.63	529.63	529.63	529.63	64.311	0
2026-01-15	527.41	529.63	527.41	529.63	64.311	48
2026-01-14	512.77	512.77	512.77	512.77	62.264	0
2026-01-13	512.77	512.77	512.77	512.77	62.264	0
2026-01-12	512.77	512.77	512.77	512.77	62.264	16
2026-01-09	521.83	521.83	521.83	521.83	63.364	0
2026-01-08	521.83	521.83	521.83	521.83	63.364	8
2026-01-07	511.65	511.65	511.65	511.65	62.128	16
2026-01-06	522.70	522.70	522.70	522.70	63.469	184
2026-01-05	527.68	527.68	527.68	527.68	64.074	0
2026-01-02	527.68	527.68	527.68	527.68	64.074	0
2025-12-30	522.58	527.68	522.58	527.68	64.074	16
2025-12-29	517.98	517.98	517.98	517.98	62.896	0
2025-12-26	517.98	517.98	517.98	517.98	62.896	0
2025-12-23	517.98	517.98	517.98	517.98	62.896	80
2025-12-22	511.53	511.53	511.53	511.53	62.113	0
2025-12-19	517.40	517.40	511.53	511.53	62.113	40
2025-12-18	517.40	517.40	517.40	517.40	62.826	16
2025-12-17	506.86	523.00	506.86	523.00	63.506	408
2025-12-16	496.86	497.35	496.86	497.35	60.391	16
2025-12-15	494.28	496.86	493.82	496.86	60.332	392
2025-12-12	506.94	506.94	506.94	506.94	61.556	0
2025-12-11	506.94	506.94	506.94	506.94	61.556	0
2025-12-10	506.94	506.94	506.94	506.94	60.487	16
2025-12-09	495.01	495.01	495.01	495.01	59.063	0
2025-12-08	495.01	495.01	495.01	495.01	59.063	0
2025-12-05	495.01	495.01	495.01	495.01	59.063	0
2025-12-04	497.99	497.99	495.01	495.01	59.063	168
2025-12-03	495.01	495.01	495.01	495.01	59.063	0
2025-12-02	495.01	495.01	495.01	495.01	59.063	8
2025-12-01	495.87	495.87	495.87	495.87	59.166	0
2025-11-28	495.87	495.87	495.87	495.87	59.166	56
2025-11-27	496.47	496.47	496.47	496.47	59.237	0
2025-11-26	496.47	496.47	496.47	496.47	59.237	8
2025-11-25	498.00	498.00	498.00	498.00	59.420	8
2025-11-24	488.05	497.18	488.05	497.18	59.322	16
2025-11-21	498.00	498.00	498.00	498.00	59.420	8
2025-11-19	500.50	500.50	500.50	500.50	59.718	0
2025-11-18	500.50	500.50	500.50	500.50	59.718	0
2025-11-17	500.50	500.50	500.50	500.50	59.718	80
2025-11-14	506.43	506.93	504.39	504.39	60.182	80
2025-11-13	520.50	520.50	520.50	520.50	62.104	0
2025-11-12	520.50	520.50	520.50	520.50	62.104	0
2025-11-11	520.50	520.50	520.50	520.50	62.104	8
2025-11-10	521.50	522.00	521.50	521.50	62.224	264
2025-11-07	528.32	528.32	528.32	528.32	63.038	0
2025-11-06	528.32	528.32	528.32	528.32	63.038	0
2025-11-05	528.32	528.32	528.32	528.32	63.038	8
2025-11-04	528.32	528.32	528.32	528.32	63.038	8
2025-11-03	529.10	529.10	528.55	528.55	63.065	80
2025-10-31	549.20	549.20	549.20	549.20	65.529	8
2025-10-30	586.38	586.38	586.38	586.38	69.965	264
2025-10-29	607.20	607.20	607.20	607.20	72.449	0
2025-10-28	607.20	607.20	607.20	607.20	72.449	0
2025-10-27	607.20	607.20	607.20	607.20	72.449	0
2025-10-24	607.20	607.20	607.20	607.20	72.449	0
2025-10-23	607.20	607.20	607.20	607.20	72.449	0
2025-10-22	607.20	607.20	607.20	607.20	72.449	8
2025-10-21	627.95	627.95	627.95	627.95	74.925	0

← NewerPage 4 of 21 · 1,241 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.