Motorola Solutions Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-20 | 462.91 | 465.19 | 458.00 | 462.47 | 462.47 | 1,406 |
| 2026-10-19 | 463.15 | 465.00 | 452.78 | 462.00 | 462.00 | 7 |
| 2026-10-16 | 458.00 | 468.07 | 448.86 | 463.69 | 463.69 | 273 |
| 2026-10-15 | 456.99 | 462.00 | 447.00 | 457.38 | 457.38 | 1,104 |
| 2026-10-14 | 451.66 | 451.89 | 447.02 | 449.87 | 449.87 | 97 |
| 2026-10-13 | 455.00 | 455.00 | 443.65 | 449.04 | 449.04 | 120 |
| 2026-10-12 | 441.95 | 448.87 | 439.49 | 446.44 | 446.44 | 71 |
| 2026-10-09 | 440.26 | 450.00 | 440.26 | 443.82 | 443.82 | 110 |
| 2026-10-08 | 455.75 | 456.99 | 440.26 | 447.24 | 447.24 | 13 |
| 2026-10-07 | 463.84 | 463.84 | 450.30 | 452.18 | 452.18 | 2 |
| 2026-10-06 | 454.50 | 458.49 | 452.61 | 456.13 | 456.13 | 175 |
| 2026-10-05 | 460.00 | 460.00 | 448.00 | 457.20 | 457.20 | 250 |
| 2026-10-02 | 450.00 | 455.00 | 443.69 | 450.34 | 450.34 | 152 |
| 2026-10-01 | 450.00 | 452.00 | 438.12 | 449.92 | 449.92 | 93 |
| 2026-09-30 | 455.00 | 455.00 | 445.00 | 449.35 | 449.35 | 54 |
| 2026-09-29 | 452.88 | 454.96 | 448.05 | 448.37 | 448.37 | 1,124 |
| 2026-09-28 | 451.00 | 460.85 | 450.76 | 452.64 | 452.64 | 52 |
| 2026-09-25 | 445.01 | 460.97 | 445.01 | 458.35 | 458.35 | 79 |
| 2026-09-24 | 460.75 | 463.85 | 448.52 | 459.04 | 459.04 | 95 |
| 2026-09-23 | 461.36 | 467.70 | 453.10 | 463.99 | 463.99 | 58 |
| 2026-09-22 | 464.24 | 464.88 | 453.79 | 458.13 | 458.13 | 117 |
| 2026-09-21 | 457.11 | 470.00 | 453.64 | 459.19 | 459.19 | 362 |
| 2026-09-18 | 468.00 | 468.00 | 454.40 | 461.40 | 461.40 | 484 |
| 2026-09-17 | 454.40 | 465.47 | 454.40 | 458.88 | 458.88 | 148 |
| 2026-09-16 | 454.40 | 474.00 | 454.40 | 464.78 | 464.78 | 73 |
| 2026-09-15 | 468.10 | 478.77 | 467.14 | 467.50 | 467.50 | 188 |
| 2026-09-14 | 460.51 | 477.83 | 453.72 | 476.70 | 476.70 | 1,925 |
| 2026-09-11 | 463.90 | 470.92 | 463.90 | 469.26 | 469.26 | 100 |
| 2026-09-10 | 466.00 | 467.00 | 456.11 | 463.09 | 463.09 | 53 |
| 2026-09-09 | 466.53 | 471.20 | 457.00 | 463.50 | 463.50 | 2,037 |
| 2026-09-08 | 457.00 | 471.00 | 457.00 | 461.00 | 461.00 | 510 |
| 2026-09-04 | 472.23 | 478.00 | 465.00 | 470.72 | 470.72 | 92 |
| 2026-09-03 | 476.71 | 484.96 | 474.00 | 477.28 | 477.28 | 213 |
| 2026-09-02 | 490.00 | 495.00 | 480.55 | 481.67 | 481.67 | 106 |
| 2026-09-01 | 484.00 | 494.48 | 479.79 | 493.36 | 493.36 | 52 |
| 2026-08-31 | 484.54 | 495.00 | 484.34 | 484.34 | 484.34 | 9 |
| 2026-08-28 | 472.06 | 488.96 | 472.06 | 484.45 | 484.45 | 85 |
| 2026-08-27 | 497.00 | 497.00 | 472.89 | 488.18 | 488.18 | 1,544 |
| 2026-08-26 | 483.35 | 493.57 | 464.81 | 488.49 | 488.49 | 26 |
| 2026-08-25 | 486.53 | 486.66 | 479.33 | 485.34 | 485.34 | 216 |
| 2026-08-24 | 490.00 | 490.00 | 466.95 | 481.08 | 481.08 | 145 |
| 2026-08-21 | 471.00 | 483.61 | 471.00 | 477.18 | 477.18 | 204 |
| 2026-08-20 | 476.97 | 495.00 | 467.20 | 478.19 | 478.19 | 516 |
| 2026-08-19 | 469.50 | 489.00 | 465.43 | 482.02 | 482.02 | 330 |
| 2026-08-18 | 465.00 | 472.37 | 451.71 | 470.90 | 470.90 | 42 |
| 2026-08-17 | 459.00 | 467.82 | 459.00 | 460.79 | 460.79 | 247 |
| 2026-08-14 | 469.57 | 472.97 | 449.61 | 467.06 | 467.06 | 22 |
| 2026-08-13 | 464.44 | 472.00 | 457.00 | 464.36 | 464.36 | 44 |
| 2026-08-12 | 470.00 | 480.30 | 458.07 | 469.45 | 469.45 | 91 |
| 2026-08-11 | 460.38 | 472.30 | 450.00 | 464.01 | 464.01 | 10 |
| 2026-08-10 | 465.69 | 480.00 | 451.02 | 464.39 | 464.39 | 58 |
| 2026-08-07 | 478.65 | 489.99 | 460.00 | 470.86 | 470.86 | 71 |
| 2026-08-06 | 457.28 | 492.19 | 450.00 | 473.81 | 473.81 | 1,248 |
| 2026-08-05 | 442.75 | 450.93 | 438.06 | 439.86 | 439.86 | 72 |
| 2026-08-04 | 436.80 | 445.65 | 432.51 | 444.11 | 444.11 | 259 |
| 2026-08-03 | 447.45 | 449.35 | 433.00 | 437.77 | 437.77 | 59 |
| 2026-07-31 | 434.00 | 437.23 | 419.29 | 437.23 | 437.23 | 29 |
| 2026-07-30 | 446.00 | 446.00 | 421.62 | 428.23 | 428.23 | 19 |
| 2026-07-29 | 444.07 | 449.97 | 426.00 | 438.44 | 438.44 | 100 |
| 2026-07-28 | 423.00 | 441.77 | 417.21 | 441.77 | 441.77 | 312 |
Page 1 of 2 · 65 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-12-12 | 1.2100 USD |
| 2025-09-12 | 1.0900 USD |
| 2025-06-12 | 1.0900 USD |
| 2025-03-13 | 1.0900 USD |
| 2024-12-13 | 1.0900 USD |
| 2024-09-13 | 0.9800 USD |
| 2024-06-14 | 0.9800 USD |
| 2024-03-14 | 0.9800 USD |
| 2023-12-14 | 0.9800 USD |
| 2023-09-14 | 0.8800 USD |
| 2023-06-14 | 0.8800 USD |
| 2023-03-14 | 0.8800 USD |
| 2022-12-14 | 0.8800 USD |
| 2022-09-14 | 0.7900 USD |
| 2022-06-14 | 0.7900 USD |
| 2022-03-14 | 0.7900 USD |
| 2021-12-14 | 0.7900 USD |
| 2021-09-14 | 0.7100 USD |
| 2021-06-14 | 0.7100 USD |
| 2021-03-12 | 0.7100 USD |
| 2020-12-14 | 0.7100 USD |
| 2020-09-14 | 0.6400 USD |
| 2020-06-12 | 0.6400 USD |
| 2020-03-12 | 0.6400 USD |
| 2019-12-12 | 0.6400 USD |
| 2019-09-12 | 0.5700 USD |
| 2019-06-13 | 0.5700 USD |
| 2019-03-14 | 0.5700 USD |
Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.