Motorola Solutions Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-28	423.00	441.77	417.21	441.77	441.77	312
2026-07-27	426.00	431.26	414.75	425.58	425.58	199
2026-07-24	410.00	412.38	398.90	411.25	411.25	288
2026-07-23	412.00	412.00	396.28	404.61	404.61	37
2026-07-22	410.00	410.00	395.00	404.65	404.65	166
2026-07-21	415.00	417.37	402.10	404.10	404.10	109
2026-07-20	420.00	421.00	403.70	411.46	411.46	588
2026-07-17	414.19	420.66	404.28	415.97	415.97	101
2026-07-16	400.00	412.99	397.20	411.89	411.89	46
2026-07-15	417.22	418.37	401.73	410.61	410.61	101
2026-07-14	418.06	426.96	408.34	414.91	414.91	213
2026-07-13	422.88	432.99	415.70	420.97	420.97	36
2026-07-10	417.20	425.00	404.97	423.19	423.19	60
2026-07-09	429.35	430.40	410.23	415.01	415.01	72
2026-07-08	415.00	434.68	414.39	418.05	418.05	70
2026-07-07	423.50	437.00	417.53	427.89	427.89	56
2026-07-06	422.66	432.60	416.50	424.37	424.37	494
2026-07-03	420.01	420.01	420.01	420.01	420.01	0
2026-07-02	424.99	424.99	411.83	420.01	420.01	402
2026-07-01	418.65	422.62	413.50	419.21	419.21	57
2026-06-30	406.00	422.71	402.48	415.75	415.75	286
2026-06-29	403.10	417.15	399.66	414.86	414.86	151
2026-06-26	397.01	412.00	394.00	402.50	402.50	82
2026-06-25	404.21	408.69	395.13	404.79	404.79	586
2026-06-24	400.14	401.45	381.92	401.33	401.33	2,634
2026-06-23	393.00	399.00	389.50	392.23	392.23	266
2026-06-22	398.79	402.70	384.50	394.93	394.93	119
2026-06-19	397.22	397.22	397.22	397.22	397.22	0
2026-06-18	404.19	404.19	391.85	397.22	397.22	954
2026-06-17	409.00	409.00	396.80	400.89	400.89	202
2026-06-16	407.00	415.84	399.78	405.18	403.97	568
2026-06-15	412.25	425.46	407.03	411.62	410.39	125
2026-06-12	398.71	420.00	398.71	411.24	411.24	90
2026-06-11	412.32	424.43	399.00	411.95	411.95	165
2026-06-10	405.12	421.88	404.26	418.29	418.29	150
2026-06-09	401.26	413.66	397.09	407.68	407.68	263
2026-06-08	401.26	431.14	401.26	404.71	404.71	100
2026-06-05	411.98	415.00	399.00	411.03	411.03	311
2026-06-04	414.00	421.57	401.26	413.10	413.10	66
2026-06-03	417.00	424.99	410.00	410.59	410.59	494
2026-06-02	413.00	420.00	403.00	412.67	412.67	1,666
2026-06-01	410.95	417.00	402.00	410.48	410.48	401
2026-05-29	412.00	430.00	402.23	403.22	403.22	307
2026-05-28	407.00	416.79	400.00	410.48	410.48	1,066
2026-05-27	399.00	420.42	399.00	410.12	410.12	68
2026-05-26	410.08	412.85	399.99	412.39	412.39	135
2026-05-22	402.97	410.99	394.00	404.07	404.07	407
2026-05-21	400.04	403.69	377.34	395.65	395.65	179
2026-05-20	402.90	405.22	392.92	397.36	397.36	79
2026-05-19	410.07	412.00	391.89	401.96	401.96	284
2026-05-18	400.05	404.28	390.05	403.15	403.15	126
2026-05-15	399.33	410.00	385.00	392.31	392.31	118
2026-05-14	400.59	410.00	395.00	399.15	399.15	89
2026-05-13	400.59	403.68	387.00	396.33	396.33	1,610
2026-05-12	385.00	400.47	385.00	397.07	397.07	259
2026-05-11	388.00	399.21	381.60	393.74	393.74	278
2026-05-08	428.00	430.00	381.93	381.93	381.93	1,063
2026-05-07	424.46	445.00	424.46	430.89	430.89	74
2026-05-06	438.00	455.55	425.23	431.95	431.95	74
2026-05-05	442.54	453.42	430.01	438.27	438.27	60

← NewerPage 2 of 20 · 1,154 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.