Motorola Solutions Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-21	427.92	429.15	425.18	425.18	418.69	652
2024-08-20	423.25	426.76	423.25	425.89	419.39	565
2024-08-19	423.00	423.38	420.62	421.06	414.63	698
2024-08-16	423.23	423.23	419.16	422.50	416.05	1,132
2024-08-15	422.63	423.28	418.50	421.22	414.79	315
2024-08-14	414.22	419.57	411.42	417.96	411.58	555
2024-08-13	415.00	417.55	412.79	413.90	407.58	528
2024-08-12	412.99	413.34	408.53	411.97	405.68	136
2024-08-09	414.00	414.00	407.34	412.05	405.76	655
2024-08-08	409.18	409.63	402.86	409.63	403.38	220
2024-08-07	406.41	412.47	406.41	408.16	401.93	411
2024-08-06	402.05	411.45	400.26	408.50	402.27	352
2024-08-05	401.66	410.31	398.74	406.85	400.64	1,390
2024-08-02	420.67	420.67	393.02	402.24	396.10	1,710
2024-08-01	401.59	402.91	395.35	395.35	389.32	412
2024-07-31	397.74	400.56	395.87	398.32	392.24	760
2024-07-30	395.54	401.80	394.46	394.46	388.44	266
2024-07-29	396.29	397.78	393.16	395.76	389.72	125,467
2024-07-26	384.43	395.72	383.59	394.06	388.04	292
2024-07-25	391.52	394.81	389.33	389.33	383.38	1,228
2024-07-24	395.71	396.74	391.50	392.94	386.95	163
2024-07-23	396.11	399.03	395.56	399.03	392.94	253
2024-07-22	392.27	394.31	391.82	394.23	388.22	260
2024-07-19	393.46	395.66	388.86	389.80	383.85	597
2024-07-18	394.06	395.26	392.23	394.26	388.24	330
2024-07-17	393.40	395.81	391.22	395.81	389.77	456
2024-07-16	395.95	398.67	394.67	395.83	389.79	187
2024-07-15	392.50	393.58	389.17	391.43	385.46	594
2024-07-12	390.00	394.03	389.32	393.21	387.21	406
2024-07-11	391.48	392.74	387.59	387.59	381.68	602
2024-07-10	391.47	392.73	388.46	389.41	383.47	299
2024-07-09	390.93	392.34	389.94	390.82	384.86	1,716
2024-07-08	387.90	391.50	386.71	390.05	384.10	684
2024-07-05	387.17	387.17	384.51	386.63	380.73	622
2024-07-03	386.32	387.34	385.10	386.61	380.71	905
2024-07-02	387.74	387.74	385.57	386.24	380.35	653
2024-07-01	386.41	389.71	385.11	385.11	379.23	313
2024-06-28	387.29	390.61	386.58	389.14	383.20	635
2024-06-27	386.57	387.72	385.20	385.24	379.36	578
2024-06-26	386.92	389.52	380.77	384.37	378.50	1,119
2024-06-25	389.94	391.61	387.58	389.56	383.62	406
2024-06-24	386.04	390.83	385.50	387.14	381.23	455
2024-06-21	384.78	386.96	383.07	385.86	379.97	215
2024-06-20	383.65	385.36	381.73	384.23	378.36	1,086
2024-06-18	384.40	384.40	379.89	382.27	376.44	859
2024-06-17	376.55	380.90	375.86	380.90	375.09	501
2024-06-14	371.96	376.28	371.96	375.55	369.82	367
2024-06-13	377.12	377.12	373.28	374.20	367.52	682
2024-06-12	378.94	380.46	377.36	378.60	371.85	784
2024-06-11	373.44	375.37	371.39	375.15	368.46	248
2024-06-10	369.10	372.02	369.10	371.81	365.18	277
2024-06-07	370.72	373.70	370.31	372.78	366.13	493
2024-06-06	370.80	371.82	367.92	368.44	361.87	592
2024-06-05	371.61	371.61	365.64	368.21	361.64	390
2024-06-04	366.19	367.89	364.46	367.89	361.33	109
2024-06-03	363.40	365.55	361.42	363.94	357.45	841
2024-05-31	361.14	362.92	358.31	360.58	354.14	288
2024-05-30	356.02	360.66	356.00	359.96	353.54	84
2024-05-29	358.25	360.25	358.25	359.48	353.07	302
2024-05-28	362.95	365.60	360.95	361.19	354.75	17

← NewerPage 10 of 20 · 1,160 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.