Motorola Solutions Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-04	442.00	447.99	430.01	437.91	437.91	179
2026-05-01	442.00	445.00	426.00	437.00	437.00	277
2026-04-30	432.00	440.30	429.23	437.57	437.57	289
2026-04-29	439.89	441.11	423.89	425.43	425.43	1,572
2026-04-28	439.89	439.89	426.03	432.46	432.46	1,312
2026-04-27	435.89	443.73	418.22	433.94	433.94	33
2026-04-24	440.00	448.26	430.00	438.39	438.39	405
2026-04-23	441.81	448.00	432.49	444.05	444.05	96
2026-04-22	449.87	451.79	435.04	440.19	440.19	555
2026-04-21	446.92	458.60	438.00	445.14	445.14	2,173
2026-04-20	440.00	454.42	440.00	448.70	448.70	342
2026-04-17	438.00	449.67	438.00	442.96	442.96	30
2026-04-16	430.00	445.09	430.00	442.21	442.21	20
2026-04-15	444.11	451.16	433.11	439.77	439.77	344
2026-04-14	439.91	442.46	422.45	438.91	438.91	743
2026-04-13	434.81	439.05	418.00	436.72	436.72	384
2026-04-10	446.89	450.00	428.32	435.38	435.38	23
2026-04-09	451.23	457.42	437.00	443.35	443.35	293
2026-04-08	456.73	456.73	443.94	447.65	447.65	616
2026-04-07	445.40	449.00	432.40	444.88	444.88	20
2026-04-02	417.29	439.13	417.29	437.63	437.63	13
2026-04-01	423.00	444.82	423.00	435.98	435.98	48
2026-03-31	425.00	440.16	424.00	432.65	432.65	42
2026-03-30	423.68	448.49	423.68	427.62	427.62	624
2026-03-27	450.29	453.64	432.38	440.09	440.09	140
2026-03-26	442.84	453.83	441.83	450.10	450.10	136
2026-03-25	451.64	459.84	441.03	451.06	451.06	89
2026-03-24	463.94	475.63	452.54	458.07	458.07	182
2026-03-23	452.35	464.46	440.00	458.87	458.87	3,104
2026-03-20	448.07	460.00	448.07	454.68	454.68	83
2026-03-19	466.64	470.00	459.59	462.94	461.73	316
2026-03-18	479.90	479.90	447.99	471.38	470.15	68
2026-03-17	479.00	479.00	467.13	469.44	468.21	167
2026-03-16	476.90	478.04	470.65	473.83	472.59	58
2026-03-13	465.00	476.59	462.84	475.35	475.35	93
2026-03-12	462.55	467.97	453.50	463.24	463.24	199
2026-03-11	469.00	469.00	457.96	463.11	463.11	705
2026-03-10	455.00	465.37	450.00	465.37	465.37	597
2026-03-09	445.00	462.15	445.00	455.11	455.11	351
2026-03-06	462.00	472.03	460.00	461.82	461.82	397
2026-03-05	472.70	485.00	467.00	467.43	467.43	167
2026-03-04	491.36	491.36	472.60	478.40	478.40	52
2026-03-03	485.20	491.36	472.75	480.71	480.71	198
2026-03-02	481.98	490.00	474.00	486.41	486.41	442
2026-02-27	473.00	481.34	463.12	478.79	478.79	815
2026-02-26	475.00	480.00	463.00	470.46	470.46	149
2026-02-25	460.10	473.43	460.10	469.73	469.73	938
2026-02-24	461.19	468.84	460.38	468.84	468.84	1,055
2026-02-23	464.32	467.18	453.23	466.77	466.77	414
2026-02-20	454.59	462.00	448.00	462.00	462.00	254
2026-02-19	460.35	460.35	441.76	450.63	450.63	20
2026-02-18	470.00	470.00	449.81	449.90	449.90	187
2026-02-17	448.00	467.46	448.00	463.46	463.46	137
2026-02-16	458.60	458.60	458.60	458.60	458.60	0
2026-02-13	448.00	460.63	445.62	458.60	458.60	316
2026-02-12	428.00	470.24	427.00	466.52	466.52	1,643
2026-02-11	419.69	424.00	418.03	423.06	423.06	192
2026-02-10	424.96	424.96	417.70	419.25	419.25	22
2026-02-09	422.18	423.00	418.41	420.67	420.67	320
2026-02-06	420.00	424.01	414.27	418.89	418.89	2,543

← NewerPage 3 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.