Motorola Solutions Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-31 | 688.58 | 688.58 | 688.58 | 688.58 | 78.830 | 0 |
| 2025-01-30 | 688.58 | 688.58 | 688.58 | 688.58 | 78.830 | 800 |
| 2025-01-29 | 671.60 | 671.60 | 671.60 | 671.60 | 76.886 | 8 |
| 2025-01-28 | 683.06 | 683.06 | 683.06 | 683.06 | 78.198 | 8 |
| 2025-01-27 | 703.57 | 703.57 | 703.57 | 703.57 | 80.546 | 8 |
| 2025-01-24 | 703.57 | 703.57 | 703.57 | 703.57 | 80.546 | 0 |
| 2025-01-23 | 703.57 | 703.57 | 703.57 | 703.57 | 80.546 | 8 |
| 2025-01-22 | 703.57 | 703.57 | 703.57 | 703.57 | 80.546 | 280 |
| 2025-01-21 | 706.69 | 706.69 | 706.69 | 706.69 | 80.904 | 640 |
| 2025-01-20 | 696.17 | 696.17 | 696.17 | 696.17 | 79.699 | 0 |
| 2025-01-17 | 696.17 | 696.17 | 696.17 | 696.17 | 79.699 | 0 |
| 2025-01-16 | 696.17 | 696.17 | 696.17 | 696.17 | 79.699 | 0 |
| 2025-01-15 | 694.45 | 696.17 | 694.45 | 696.17 | 79.699 | 176 |
| 2025-01-14 | 696.33 | 696.33 | 696.33 | 696.33 | 79.718 | 0 |
| 2025-01-13 | 696.33 | 696.33 | 696.33 | 696.33 | 79.718 | 0 |
| 2025-01-10 | 696.33 | 696.33 | 696.33 | 696.33 | 79.718 | 0 |
| 2025-01-09 | 696.33 | 696.33 | 696.33 | 696.33 | 79.718 | 24 |
| 2025-01-08 | 700.00 | 700.00 | 700.00 | 700.00 | 80.138 | 0 |
| 2025-01-07 | 690.00 | 700.00 | 690.00 | 700.00 | 80.138 | 256 |
| 2025-01-06 | 713.55 | 713.55 | 702.00 | 702.00 | 80.367 | 48 |
| 2025-01-03 | 704.00 | 704.00 | 704.00 | 704.00 | 80.596 | 56 |
| 2025-01-02 | 714.01 | 714.01 | 714.01 | 714.01 | 81.742 | 8 |
| 2024-12-30 | 712.57 | 712.57 | 712.57 | 712.57 | 81.577 | 8 |
| 2024-12-27 | 726.11 | 726.11 | 726.11 | 726.11 | 83.127 | 56 |
| 2024-12-26 | 723.19 | 728.64 | 723.19 | 728.64 | 83.416 | 280 |
| 2024-12-23 | 704.88 | 704.88 | 704.88 | 704.88 | 80.696 | 0 |
| 2024-12-20 | 704.88 | 704.88 | 704.88 | 704.88 | 80.696 | 0 |
| 2024-12-19 | 704.88 | 704.88 | 704.88 | 704.88 | 80.696 | 0 |
| 2024-12-18 | 704.88 | 704.88 | 704.88 | 704.88 | 80.696 | 0 |
| 2024-12-17 | 715.76 | 715.76 | 704.88 | 704.88 | 80.696 | 280 |
| 2024-12-16 | 707.19 | 707.19 | 707.19 | 707.19 | 80.961 | 8 |
| 2024-12-13 | 706.20 | 709.08 | 706.20 | 709.08 | 81.177 | 400 |
| 2024-12-12 | 729.75 | 729.75 | 729.75 | 729.75 | 83.544 | 0 |
| 2024-12-11 | 729.75 | 729.75 | 729.75 | 729.75 | 83.544 | 0 |
| 2024-12-10 | 729.75 | 729.75 | 729.75 | 729.75 | 82.525 | 0 |
| 2024-12-09 | 746.09 | 746.84 | 729.75 | 729.75 | 82.525 | 64 |
| 2024-12-06 | 746.66 | 746.66 | 742.50 | 742.50 | 83.967 | 16 |
| 2024-12-05 | 742.36 | 745.77 | 740.50 | 743.39 | 84.068 | 240 |
| 2024-12-04 | 752.25 | 752.25 | 752.25 | 752.25 | 85.070 | 408 |
| 2024-12-03 | 752.25 | 752.25 | 752.25 | 752.25 | 85.070 | 16 |
| 2024-12-02 | 756.45 | 756.45 | 756.45 | 756.45 | 85.545 | 56 |
| 2024-11-29 | 740.67 | 740.67 | 740.67 | 740.67 | 83.760 | 0 |
| 2024-11-28 | 740.67 | 740.67 | 740.67 | 740.67 | 83.760 | 24 |
| 2024-11-27 | 733.55 | 740.60 | 731.82 | 739.89 | 83.672 | 320 |
| 2024-11-26 | 713.94 | 713.94 | 713.94 | 713.94 | 80.737 | 0 |
| 2024-11-25 | 731.46 | 731.46 | 713.91 | 713.94 | 80.737 | 11,240 |
| 2024-11-22 | 732.24 | 732.24 | 732.24 | 732.24 | 82.807 | 200 |
| 2024-11-21 | 704.32 | 704.32 | 704.32 | 704.32 | 79.650 | 0 |
| 2024-11-19 | 704.32 | 704.32 | 704.32 | 704.32 | 79.650 | 0 |
| 2024-11-18 | 702.88 | 704.32 | 702.88 | 704.32 | 79.650 | 272 |
| 2024-11-14 | 720.00 | 720.00 | 720.00 | 720.00 | 81.423 | 0 |
| 2024-11-13 | 720.00 | 720.00 | 720.00 | 720.00 | 81.423 | 8 |
| 2024-11-12 | 710.24 | 710.24 | 710.24 | 710.24 | 80.319 | 16 |
| 2024-11-11 | 729.36 | 729.36 | 727.20 | 727.20 | 82.237 | 32 |
| 2024-11-08 | 686.32 | 726.15 | 686.32 | 722.56 | 81.712 | 288 |
| 2024-11-07 | 670.00 | 670.00 | 669.15 | 669.15 | 75.672 | 640 |
| 2024-11-06 | 668.42 | 668.42 | 668.42 | 668.42 | 75.590 | 8 |
| 2024-11-05 | 667.26 | 667.26 | 667.26 | 667.26 | 75.459 | 0 |
| 2024-11-04 | 667.26 | 667.26 | 667.26 | 667.26 | 75.459 | 0 |
| 2024-11-01 | 667.26 | 667.26 | 667.26 | 667.26 | 75.459 | 0 |
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.