Motorola Solutions Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-31	667.26	667.26	667.26	667.26	75.459	0
2024-10-30	667.26	667.26	667.26	667.26	75.459	0
2024-10-29	667.26	667.26	667.26	667.26	75.459	0
2024-10-28	667.26	667.26	667.26	667.26	75.459	0
2024-10-25	667.26	667.26	667.26	667.26	75.459	24
2024-10-24	666.59	666.59	666.59	666.59	75.383	0
2024-10-23	666.59	666.59	666.59	666.59	75.383	8
2024-10-22	679.88	679.88	675.24	675.24	76.361	192
2024-10-21	673.64	673.64	673.64	673.64	76.180	0
2024-10-18	676.60	678.64	673.64	673.64	76.180	152
2024-10-17	676.03	676.03	676.03	676.03	76.450	0
2024-10-16	667.48	676.03	667.48	676.03	76.450	88
2024-10-15	618.54	618.54	618.54	618.54	69.949	0
2024-10-14	618.54	618.54	618.54	618.54	69.949	0
2024-10-11	618.54	618.54	618.54	618.54	69.949	0
2024-10-10	618.54	618.54	618.54	618.54	69.949	0
2024-10-09	618.54	618.54	618.54	618.54	69.949	0
2024-10-08	618.54	618.54	618.54	618.54	69.949	0
2024-10-07	618.54	618.54	618.54	618.54	69.949	8
2024-10-04	611.22	611.22	611.22	611.22	69.121	0
2024-10-03	611.22	611.22	611.22	611.22	69.121	0
2024-10-02	611.22	611.22	611.22	611.22	69.121	0
2024-10-01	611.22	611.22	611.22	611.22	69.121	0
2024-09-30	611.22	611.22	611.22	611.22	69.121	8
2024-09-27	616.17	616.17	609.01	609.01	68.871	48
2024-09-26	610.08	610.08	610.08	610.08	68.992	8
2024-09-25	598.20	598.20	598.20	598.20	67.649	0
2024-09-24	598.20	598.20	598.20	598.20	67.649	0
2024-09-23	598.20	598.20	598.20	598.20	67.649	0
2024-09-20	598.20	598.20	598.20	598.20	67.649	0
2024-09-19	597.60	598.20	597.60	598.20	67.649	88
2024-09-18	592.80	592.80	592.80	592.80	67.038	8
2024-09-17	608.28	608.28	608.28	608.28	68.789	8
2024-09-16	610.00	610.00	610.00	610.00	68.983	64
2024-09-13	625.58	625.58	625.58	625.58	70.745	0
2024-09-12	625.58	625.58	625.58	625.58	70.745	0
2024-09-11	609.84	625.58	609.84	625.58	70.745	16
2024-09-10	621.60	621.60	621.60	621.60	69.444	0
2024-09-09	621.60	621.60	621.60	621.60	69.444	8
2024-09-06	625.82	625.82	625.82	625.82	69.916	0
2024-09-05	625.82	625.82	625.82	625.82	69.916	0
2024-09-04	625.82	625.82	625.82	625.82	69.916	0
2024-09-03	625.82	625.82	625.82	625.82	69.916	24
2024-09-02	625.82	625.82	625.82	625.82	69.916	8
2024-08-30	618.38	624.00	618.38	624.00	69.712	16
2024-08-29	615.49	615.49	615.49	615.49	68.762	32
2024-08-28	581.40	581.40	581.40	581.40	64.953	0
2024-08-27	581.40	581.40	581.40	581.40	64.953	0
2024-08-26	581.40	581.40	581.40	581.40	64.953	0
2024-08-23	581.40	581.40	581.40	581.40	64.953	0
2024-08-22	581.40	581.40	581.40	581.40	64.953	0
2024-08-21	581.40	581.40	581.40	581.40	64.953	0
2024-08-20	581.40	581.40	581.40	581.40	64.953	16
2024-08-19	579.42	579.42	579.42	579.42	64.732	8
2024-08-16	574.50	574.50	574.50	574.50	64.182	0
2024-08-15	574.12	574.50	574.12	574.50	64.182	9,360
2024-08-14	563.16	563.16	563.16	563.16	62.915	0
2024-08-13	567.00	567.00	563.16	563.16	62.915	736
2024-08-12	581.40	581.40	581.40	581.40	64.953	0
2024-08-09	581.40	581.40	581.40	581.40	64.953	0

← NewerPage 9 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.