Motorola Solutions Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-20	627.95	627.95	627.95	627.95	74.925	0
2025-10-17	627.95	627.95	627.95	627.95	74.925	0
2025-10-16	627.95	627.95	627.95	627.95	74.925	0
2025-10-15	627.95	627.95	627.95	627.95	74.925	0
2025-10-14	627.95	627.95	627.95	627.95	74.925	0
2025-10-13	627.95	627.95	627.95	627.95	74.925	0
2025-10-10	627.95	627.95	627.95	627.95	74.925	32
2025-10-09	620.00	620.00	620.00	620.00	73.976	0
2025-10-08	620.00	620.00	620.00	620.00	73.976	80
2025-10-07	602.91	602.91	602.91	602.91	71.937	0
2025-10-06	602.91	602.91	602.91	602.91	71.937	0
2025-10-03	602.91	602.91	602.91	602.91	71.937	0
2025-10-02	602.91	602.91	602.91	602.91	71.937	0
2025-10-01	606.34	606.34	602.91	602.91	71.937	96
2025-09-30	624.00	624.00	624.00	624.00	74.454	0
2025-09-29	624.00	624.00	624.00	624.00	74.454	0
2025-09-26	624.00	624.00	624.00	624.00	74.454	0
2025-09-25	624.00	624.00	624.00	624.00	74.454	0
2025-09-24	624.00	624.00	624.00	624.00	74.454	0
2025-09-23	624.00	624.00	624.00	624.00	74.454	8
2025-09-22	630.63	630.63	630.63	630.63	75.245	0
2025-09-19	630.63	630.63	630.63	630.63	75.245	8
2025-09-18	630.40	630.40	630.40	630.40	75.217	0
2025-09-17	628.39	630.40	628.39	630.40	75.217	24
2025-09-16	642.20	642.20	642.20	642.20	76.625	0
2025-09-15	642.20	642.20	642.20	642.20	76.625	0
2025-09-12	642.20	642.20	642.20	642.20	76.625	0
2025-09-11	642.20	642.20	642.20	642.20	76.625	0
2025-09-10	642.20	642.20	642.20	642.20	75.669	0
2025-09-09	642.20	642.20	642.20	642.20	75.669	0
2025-09-08	642.20	642.20	642.20	642.20	75.669	0
2025-09-05	642.20	642.20	642.20	642.20	75.669	8
2025-09-04	647.60	647.60	647.60	647.60	76.305	0
2025-09-03	645.20	647.60	645.20	647.60	76.305	24
2025-09-02	648.96	648.96	648.96	648.96	76.466	8
2025-09-01	631.89	631.89	631.89	631.89	74.454	0
2025-08-29	631.89	631.89	631.89	631.89	74.454	0
2025-08-28	631.89	631.89	631.89	631.89	74.454	0
2025-08-27	631.89	631.89	631.89	631.89	74.454	0
2025-08-26	631.89	631.89	631.89	631.89	74.454	0
2025-08-25	631.89	631.89	631.89	631.89	74.454	0
2025-08-22	631.89	631.89	631.89	631.89	74.454	40
2025-08-21	631.89	631.89	631.89	631.89	74.454	48
2025-08-20	632.56	632.56	632.56	632.56	74.533	96
2025-08-19	635.67	635.67	635.67	635.67	74.900	16
2025-08-18	600.33	600.33	600.33	600.33	70.736	0
2025-08-15	600.33	600.33	600.33	600.33	70.736	0
2025-08-14	600.33	600.33	600.33	600.33	70.736	0
2025-08-13	600.33	600.33	600.33	600.33	70.736	0
2025-08-12	600.33	600.33	600.33	600.33	70.736	0
2025-08-11	600.33	600.33	600.33	600.33	70.736	0
2025-08-08	600.33	600.33	600.33	600.33	70.736	32
2025-08-07	603.60	603.60	603.60	603.60	71.121	8
2025-08-06	603.60	603.60	603.60	603.60	71.121	32
2025-08-05	610.00	610.00	610.00	610.00	71.875	0
2025-08-04	610.00	610.00	610.00	610.00	71.875	16
2025-08-01	617.93	617.93	617.93	617.93	72.809	0
2025-07-31	617.93	617.93	617.93	617.93	72.809	160
2025-07-30	606.60	606.60	606.60	606.60	71.474	0
2025-07-29	606.60	606.60	606.60	606.60	71.474	24

← NewerPage 5 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.