Motorola Solutions Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-02	574.00	574.00	574.00	574.00	66.663	8
2025-04-30	619.31	619.31	619.31	619.31	71.925	120
2025-04-29	600.29	600.29	600.29	600.29	69.716	0
2025-04-28	600.29	600.29	600.29	600.29	69.716	0
2025-04-25	600.29	600.29	600.29	600.29	69.716	0
2025-04-24	600.29	600.29	600.29	600.29	69.716	0
2025-04-23	600.29	600.29	600.29	600.29	69.716	0
2025-04-22	600.29	600.29	600.29	600.29	69.716	32
2025-04-17	628.05	628.05	628.05	628.05	72.940	0
2025-04-16	628.05	628.05	628.05	628.05	72.940	0
2025-04-15	628.05	628.05	628.05	628.05	72.940	0
2025-04-14	626.52	628.05	621.03	628.05	72.940	4,840
2025-04-11	615.11	615.11	615.11	615.11	71.437	0
2025-04-10	615.11	615.11	615.11	615.11	71.437	32
2025-04-09	607.68	607.68	607.68	607.68	70.574	32
2025-04-08	625.48	625.48	625.48	625.48	72.641	0
2025-04-07	625.48	625.48	625.48	625.48	72.641	0
2025-04-04	625.48	625.48	625.48	625.48	72.641	0
2025-04-03	625.48	625.48	625.48	625.48	72.641	0
2025-04-02	625.48	625.48	625.48	625.48	72.641	16
2025-04-01	625.58	625.58	625.58	625.58	72.653	0
2025-03-31	625.58	625.58	625.58	625.58	72.653	0
2025-03-28	621.24	625.58	621.24	625.58	72.653	424
2025-03-27	620.37	620.37	620.37	620.37	72.048	0
2025-03-26	620.37	620.37	620.37	620.37	72.048	8
2025-03-25	617.32	617.32	617.32	617.32	71.694	0
2025-03-24	617.32	617.32	617.32	617.32	71.694	8
2025-03-21	634.39	634.39	605.20	605.20	70.286	16
2025-03-20	599.62	599.62	599.62	599.62	69.638	0
2025-03-19	599.62	599.62	599.62	599.62	69.638	0
2025-03-18	599.62	599.62	599.62	599.62	69.638	0
2025-03-17	599.62	599.62	599.62	599.62	69.638	0
2025-03-14	599.62	599.62	599.62	599.62	69.638	0
2025-03-13	599.62	599.62	599.62	599.62	69.638	0
2025-03-12	599.62	599.62	599.62	599.62	69.638	16
2025-03-11	608.68	608.68	608.68	608.68	69.683	0
2025-03-10	608.68	608.68	608.68	608.68	69.683	0
2025-03-07	605.40	613.20	600.25	608.68	69.683	4,800
2025-03-06	636.89	636.89	636.89	636.89	72.913	0
2025-03-05	636.89	636.89	636.89	636.89	72.913	0
2025-02-28	636.89	636.89	636.89	636.89	72.913	8
2025-02-27	615.69	615.69	615.69	615.69	70.486	0
2025-02-26	620.16	620.16	615.69	615.69	70.486	48
2025-02-25	608.96	615.49	606.85	610.87	69.934	8,800
2025-02-24	610.00	610.00	605.00	608.92	69.711	96
2025-02-21	616.00	616.00	616.00	616.00	70.521	0
2025-02-20	616.00	616.00	616.00	616.00	70.521	280
2025-02-19	616.71	620.96	614.24	620.96	71.089	504
2025-02-18	667.63	667.63	667.63	667.63	76.432	0
2025-02-17	667.63	667.63	667.63	667.63	76.432	0
2025-02-14	669.99	669.99	667.63	667.63	76.432	440
2025-02-13	682.06	682.06	668.71	672.81	77.025	464
2025-02-12	669.99	675.36	669.99	675.36	77.317	32
2025-02-11	685.86	685.86	685.86	685.86	78.519	8
2025-02-10	699.30	702.36	696.50	701.22	80.277	8,400
2025-02-07	695.19	695.19	695.19	695.19	79.587	8
2025-02-06	695.80	695.80	695.80	695.80	79.657	8
2025-02-05	697.82	697.82	697.82	697.82	79.888	24
2025-02-04	687.93	687.93	679.70	683.10	78.203	2,400
2025-02-03	687.93	687.93	678.61	685.11	78.433	7,216

← NewerPage 7 of 21 · 1,240 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.