Motorola Solutions Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-24	366.00	366.00	360.42	365.02	358.51	135
2024-05-23	365.31	371.55	365.31	365.72	359.20	2,251
2024-05-22	371.00	371.03	369.24	369.42	362.83	760
2024-05-21	368.18	369.91	367.92	369.32	362.73	197
2024-05-20	367.69	368.52	366.82	367.56	361.00	285
2024-05-17	366.99	369.98	366.44	367.20	360.65	56
2024-05-16	367.01	367.42	364.40	365.51	358.99	61
2024-05-15	360.45	366.82	360.45	365.65	359.13	200
2024-05-14	360.66	362.86	359.48	359.90	353.48	20
2024-05-13	364.62	364.62	359.22	359.36	352.94	736
2024-05-10	358.77	362.12	358.77	361.27	354.83	465
2024-05-09	357.69	360.19	357.69	359.50	353.09	57
2024-05-08	359.66	361.72	358.09	361.72	355.27	192
2024-05-07	350.97	356.02	350.95	355.31	348.97	515
2024-05-03	350.87	357.13	348.00	353.34	347.04	213
2024-05-02	336.00	339.13	333.05	335.91	329.92	374
2024-05-01	336.47	339.18	336.12	338.33	332.29	14
2024-04-30	345.20	348.60	341.18	341.47	335.38	43
2024-04-29	347.01	349.19	346.49	349.00	342.77	210
2024-04-26	350.00	350.00	344.21	347.01	340.82	142
2024-04-25	345.10	347.41	342.96	347.41	341.21	194
2024-04-24	345.74	346.97	343.00	346.02	339.85	1,773
2024-04-23	345.39	349.28	345.39	348.59	342.37	358
2024-04-22	341.42	346.17	340.02	346.17	339.99	330
2024-04-19	338.99	341.31	337.76	339.21	333.16	279
2024-04-18	340.98	342.59	338.01	338.01	331.98	488
2024-04-17	340.12	342.99	340.12	340.84	334.76	309
2024-04-16	340.36	344.99	338.22	340.23	334.16	467
2024-04-15	347.63	349.08	343.46	345.78	339.61	292
2024-04-12	344.67	347.13	343.36	344.81	338.66	507
2024-04-11	348.32	350.66	348.32	350.31	344.06	71
2024-04-10	350.09	352.00	346.63	348.05	341.84	93
2024-04-09	351.83	353.61	348.31	351.20	344.93	98
2024-04-08	352.60	353.73	349.72	353.73	347.42	185
2024-04-05	348.94	351.45	347.64	350.42	344.17	248
2024-04-04	353.99	354.83	351.02	354.83	348.50	627
2024-04-03	351.03	354.12	351.03	354.12	347.80	84
2024-04-02	352.96	354.04	350.67	350.67	344.41	34
2024-03-28	353.95	354.63	352.29	354.26	347.94	231
2024-03-27	350.32	352.02	348.44	351.09	344.83	93
2024-03-26	347.70	350.05	347.00	348.56	342.34	1,773
2024-03-25	348.65	349.14	346.80	348.07	341.86	391
2024-03-22	349.43	351.26	348.80	351.06	344.80	701
2024-03-21	347.05	349.34	345.40	349.34	343.10	691
2024-03-20	346.55	347.10	345.22	346.56	340.38	156
2024-03-19	340.00	345.43	340.00	345.29	339.13	102
2024-03-18	345.34	346.97	342.27	343.24	337.12	614
2024-03-15	342.11	343.53	339.58	343.20	337.08	260
2024-03-14	344.03	344.74	340.83	342.26	336.15	362
2024-03-13	341.07	344.78	339.75	342.98	335.90	279
2024-03-12	338.93	340.63	337.00	340.54	333.51	267
2024-03-11	331.38	337.37	329.59	337.37	330.40	348
2024-03-08	334.05	337.26	332.47	337.00	330.04	154
2024-03-07	337.99	338.99	335.35	337.62	330.65	105
2024-03-06	334.38	339.60	334.01	337.92	330.94	380
2024-03-05	334.53	335.69	331.98	332.40	325.54	365
2024-03-04	333.71	335.94	333.19	333.19	326.31	126
2024-03-01	332.19	335.09	329.24	335.09	328.17	509
2024-02-29	331.88	334.90	327.45	330.44	323.62	603
2024-02-28	329.86	331.74	328.29	331.74	324.89	79

← NewerPage 11 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.