Motorola Solutions Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-28 | 598.87 | 602.40 | 598.87 | 602.40 | 70.980 | 24 |
| 2025-07-25 | 587.82 | 587.82 | 587.82 | 587.82 | 69.262 | 0 |
| 2025-07-24 | 587.82 | 587.82 | 587.82 | 587.82 | 69.262 | 0 |
| 2025-07-23 | 585.28 | 587.82 | 585.28 | 587.82 | 69.262 | 24 |
| 2025-07-22 | 585.87 | 585.87 | 585.87 | 585.87 | 69.032 | 16 |
| 2025-07-21 | 580.00 | 580.00 | 580.00 | 580.00 | 68.340 | 0 |
| 2025-07-18 | 580.00 | 580.00 | 580.00 | 580.00 | 68.340 | 0 |
| 2025-07-17 | 580.00 | 580.00 | 580.00 | 580.00 | 68.340 | 0 |
| 2025-07-16 | 580.00 | 580.00 | 580.00 | 580.00 | 68.340 | 0 |
| 2025-07-15 | 580.00 | 580.00 | 580.00 | 580.00 | 68.340 | 0 |
| 2025-07-14 | 580.00 | 580.00 | 580.00 | 580.00 | 68.340 | 0 |
| 2025-07-11 | 580.00 | 580.00 | 580.00 | 580.00 | 68.340 | 0 |
| 2025-07-10 | 580.00 | 580.00 | 580.00 | 580.00 | 68.340 | 400 |
| 2025-07-09 | 580.00 | 580.00 | 580.00 | 580.00 | 68.340 | 0 |
| 2025-07-08 | 580.00 | 580.00 | 580.00 | 580.00 | 68.340 | 0 |
| 2025-07-07 | 580.00 | 580.00 | 580.00 | 580.00 | 68.340 | 128 |
| 2025-07-04 | 580.87 | 580.87 | 580.87 | 580.87 | 68.443 | 24 |
| 2025-07-03 | 572.27 | 572.27 | 572.27 | 572.27 | 67.429 | 0 |
| 2025-07-02 | 572.27 | 572.27 | 572.27 | 572.27 | 67.429 | 32 |
| 2025-07-01 | 549.63 | 580.33 | 549.63 | 580.33 | 68.379 | 872 |
| 2025-06-30 | 560.53 | 560.53 | 560.53 | 560.53 | 66.046 | 0 |
| 2025-06-27 | 560.53 | 560.53 | 560.53 | 560.53 | 66.046 | 0 |
| 2025-06-26 | 560.53 | 560.53 | 560.53 | 560.53 | 66.046 | 0 |
| 2025-06-25 | 560.53 | 560.53 | 560.53 | 560.53 | 66.046 | 0 |
| 2025-06-24 | 560.53 | 560.53 | 560.53 | 560.53 | 66.046 | 0 |
| 2025-06-23 | 560.53 | 560.53 | 560.53 | 560.53 | 66.046 | 0 |
| 2025-06-20 | 560.53 | 560.53 | 560.53 | 560.53 | 66.046 | 0 |
| 2025-06-18 | 558.00 | 560.53 | 558.00 | 560.53 | 66.046 | 1,000 |
| 2025-06-17 | 557.30 | 558.58 | 557.30 | 558.00 | 65.748 | 816 |
| 2025-06-16 | 564.15 | 564.15 | 564.15 | 564.15 | 66.473 | 160 |
| 2025-06-13 | 574.00 | 574.00 | 574.00 | 574.00 | 67.633 | 800 |
| 2025-06-12 | 566.05 | 585.97 | 566.05 | 585.97 | 69.044 | 816 |
| 2025-06-11 | 606.80 | 607.00 | 606.80 | 607.00 | 71.522 | 1,600 |
| 2025-06-10 | 572.47 | 572.47 | 572.47 | 572.47 | 66.485 | 800 |
| 2025-06-09 | 600.54 | 600.54 | 600.54 | 600.54 | 69.745 | 0 |
| 2025-06-06 | 600.54 | 600.54 | 600.54 | 600.54 | 69.745 | 0 |
| 2025-06-05 | 600.54 | 600.54 | 600.54 | 600.54 | 69.745 | 0 |
| 2025-06-04 | 600.54 | 600.54 | 600.54 | 600.54 | 69.745 | 0 |
| 2025-06-03 | 600.54 | 600.54 | 600.54 | 600.54 | 69.745 | 24 |
| 2025-06-02 | 591.77 | 591.77 | 591.77 | 591.77 | 68.726 | 40 |
| 2025-05-30 | 595.90 | 595.90 | 595.90 | 595.90 | 69.206 | 0 |
| 2025-05-29 | 595.90 | 595.90 | 595.90 | 595.90 | 69.206 | 0 |
| 2025-05-28 | 595.90 | 595.90 | 595.90 | 595.90 | 69.206 | 0 |
| 2025-05-27 | 595.90 | 595.90 | 595.90 | 595.90 | 69.206 | 40 |
| 2025-05-26 | 593.61 | 593.61 | 593.61 | 593.61 | 68.940 | 0 |
| 2025-05-23 | 593.61 | 593.61 | 593.61 | 593.61 | 68.940 | 8 |
| 2025-05-22 | 601.80 | 601.80 | 590.28 | 591.47 | 68.691 | 4,896 |
| 2025-05-21 | 599.79 | 599.79 | 599.79 | 599.79 | 69.658 | 0 |
| 2025-05-20 | 599.79 | 599.79 | 599.79 | 599.79 | 69.658 | 0 |
| 2025-05-19 | 599.79 | 599.79 | 599.79 | 599.79 | 69.658 | 0 |
| 2025-05-16 | 600.97 | 603.34 | 599.79 | 599.79 | 69.658 | 536 |
| 2025-05-15 | 582.00 | 582.00 | 582.00 | 582.00 | 67.592 | 0 |
| 2025-05-14 | 582.00 | 582.00 | 582.00 | 582.00 | 67.592 | 24 |
| 2025-05-13 | 582.92 | 582.92 | 581.00 | 581.00 | 67.476 | 32 |
| 2025-05-12 | 581.35 | 581.35 | 581.35 | 581.35 | 67.516 | 8 |
| 2025-05-09 | 572.00 | 572.00 | 572.00 | 572.00 | 66.430 | 8 |
| 2025-05-08 | 588.52 | 588.52 | 588.00 | 588.00 | 68.288 | 16 |
| 2025-05-07 | 586.38 | 586.38 | 586.38 | 586.38 | 68.100 | 0 |
| 2025-05-06 | 586.38 | 586.38 | 586.38 | 586.38 | 68.100 | 8 |
| 2025-05-05 | 571.71 | 571.71 | 567.36 | 567.36 | 65.891 | 24 |
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.