Motorola Solutions Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-06 | 70.490 | 70.490 | 70.490 | 70.490 | 70.490 | 274 |
| 2026-10-05 | 72.860 | 72.860 | 72.860 | 72.860 | 72.860 | 0 |
| 2026-10-02 | 72.860 | 72.860 | 72.860 | 72.860 | 72.860 | 0 |
| 2026-10-01 | 72.860 | 72.860 | 72.860 | 72.860 | 72.860 | 0 |
| 2026-09-30 | 72.860 | 72.860 | 72.860 | 72.860 | 72.860 | 14 |
| 2026-09-29 | 73.700 | 73.700 | 73.700 | 73.700 | 73.700 | 1 |
| 2026-09-28 | 74.340 | 74.340 | 74.340 | 74.340 | 74.340 | 0 |
| 2026-09-25 | 74.340 | 74.340 | 74.340 | 74.340 | 74.340 | 0 |
| 2026-09-24 | 74.340 | 74.340 | 74.340 | 74.340 | 74.340 | 8 |
| 2026-09-23 | 73.360 | 73.360 | 73.360 | 73.360 | 73.360 | 0 |
| 2026-09-22 | 73.360 | 73.360 | 73.360 | 73.360 | 73.360 | 0 |
| 2026-09-21 | 73.360 | 73.360 | 73.360 | 73.360 | 73.360 | 8 |
| 2026-09-18 | 74.200 | 74.200 | 74.200 | 74.200 | 74.200 | 1 |
| 2026-09-17 | 74.410 | 74.410 | 74.410 | 74.410 | 74.410 | 1 |
| 2026-09-16 | 74.800 | 74.800 | 74.800 | 74.800 | 74.800 | 2 |
| 2026-09-15 | 75.000 | 75.000 | 75.000 | 75.000 | 75.000 | 0 |
| 2026-09-14 | 75.000 | 75.000 | 75.000 | 75.000 | 74.863 | 0 |
| 2026-09-11 | 75.000 | 75.000 | 75.000 | 75.000 | 74.863 | 2 |
| 2026-09-10 | 73.990 | 73.990 | 73.990 | 73.990 | 73.855 | 0 |
| 2026-09-09 | 73.990 | 73.990 | 73.990 | 73.990 | 73.855 | 33 |
| 2026-09-08 | 75.430 | 75.430 | 75.430 | 75.430 | 75.430 | 0 |
| 2026-09-07 | 75.430 | 75.430 | 75.430 | 75.430 | 75.430 | 0 |
| 2026-09-04 | 75.030 | 75.430 | 75.000 | 75.430 | 75.430 | 54 |
| 2026-09-03 | 79.090 | 79.090 | 79.090 | 79.090 | 79.090 | 0 |
| 2026-09-02 | 79.090 | 79.090 | 79.090 | 79.090 | 79.090 | 1 |
| 2026-09-01 | 79.090 | 79.090 | 79.090 | 79.090 | 79.090 | 0 |
| 2026-08-31 | 79.090 | 79.090 | 79.090 | 79.090 | 79.090 | 0 |
| 2026-08-28 | 79.090 | 79.090 | 79.090 | 79.090 | 79.090 | 1 |
| 2026-08-27 | 78.470 | 78.470 | 78.470 | 78.470 | 78.470 | 0 |
| 2026-08-26 | 78.470 | 78.470 | 78.470 | 78.470 | 78.470 | 0 |
| 2026-08-25 | 77.920 | 78.470 | 77.680 | 78.470 | 78.470 | 78 |
| 2026-08-24 | 77.790 | 77.790 | 77.790 | 77.790 | 77.790 | 4 |
| 2026-08-21 | 77.790 | 77.790 | 77.790 | 77.790 | 77.790 | 4 |
| 2026-08-20 | 77.040 | 77.040 | 77.040 | 77.040 | 77.040 | 0 |
| 2026-08-19 | 77.040 | 77.040 | 77.040 | 77.040 | 77.040 | 14 |
| 2026-08-18 | 75.280 | 75.280 | 75.280 | 75.280 | 75.280 | 0 |
| 2026-08-17 | 74.880 | 75.280 | 74.880 | 75.280 | 75.280 | 15 |
| 2026-08-14 | 76.480 | 76.480 | 76.000 | 76.000 | 76.000 | 5 |
| 2026-08-13 | 74.060 | 75.040 | 74.060 | 75.040 | 75.040 | 184 |
| 2026-08-12 | 74.060 | 74.060 | 74.060 | 74.060 | 74.060 | 0 |
| 2026-08-11 | 74.060 | 74.060 | 74.060 | 74.060 | 74.060 | 0 |
| 2026-08-10 | 74.200 | 74.200 | 73.990 | 74.060 | 74.060 | 5 |
| 2026-08-07 | 75.110 | 75.110 | 75.110 | 75.110 | 75.110 | 0 |
| 2026-08-06 | 75.320 | 75.320 | 74.830 | 75.110 | 75.110 | 4 |
| 2026-08-05 | 70.750 | 70.750 | 70.140 | 70.630 | 70.630 | 82 |
| 2026-08-04 | 70.210 | 70.630 | 70.210 | 70.630 | 70.630 | 43 |
| 2026-08-03 | 64.000 | 64.000 | 64.000 | 64.000 | 64.000 | 1 |
| 2026-07-31 | 64.023 | 64.023 | 64.023 | 64.023 | 64.023 | 0 |
| 2026-07-30 | 64.023 | 64.023 | 64.023 | 64.023 | 64.023 | 0 |
| 2026-07-29 | 64.023 | 64.023 | 64.023 | 64.023 | 64.023 | 0 |
| 2026-07-28 | 64.023 | 64.023 | 64.023 | 64.023 | 64.023 | 0 |
| 2026-07-27 | 64.023 | 64.023 | 64.023 | 64.023 | 64.023 | 0 |
| 2026-07-24 | 512.18 | 512.18 | 512.18 | 512.18 | 64.023 | 0 |
| 2026-07-23 | 509.81 | 512.18 | 509.81 | 512.18 | 64.023 | 320 |
| 2026-07-22 | 509.42 | 509.42 | 507.16 | 507.16 | 63.395 | 208 |
| 2026-07-21 | 546.48 | 546.48 | 546.48 | 546.48 | 68.310 | 0 |
| 2026-07-20 | 546.48 | 546.48 | 546.48 | 546.48 | 68.310 | 0 |
| 2026-07-17 | 546.48 | 546.48 | 546.48 | 546.48 | 68.310 | 0 |
| 2026-07-16 | 546.48 | 546.48 | 546.48 | 546.48 | 68.310 | 0 |
| 2026-07-15 | 546.48 | 546.48 | 546.48 | 546.48 | 68.310 | 0 |
Page 1 of 21 · 1,244 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.