Motorola Solutions Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-05	421.00	421.00	411.50	413.50	413.50	267
2026-02-04	402.30	418.65	402.30	418.64	418.64	676
2026-02-03	403.33	407.87	396.00	406.52	406.52	119,830
2026-02-02	397.50	405.34	396.00	405.34	405.34	88
2026-01-30	397.18	406.74	395.88	398.37	398.37	71
2026-01-29	400.00	406.00	396.68	397.26	397.26	799
2026-01-28	406.08	411.06	400.02	402.55	402.55	189
2026-01-27	404.91	404.91	397.59	402.68	402.68	99
2026-01-26	400.61	405.95	399.68	400.09	400.09	277
2026-01-23	397.49	400.34	392.87	400.19	400.19	364
2026-01-22	397.95	400.00	395.00	397.41	397.41	95
2026-01-21	395.30	399.75	387.00	395.57	395.57	973
2026-01-20	394.25	394.25	389.08	394.25	394.25	1,983
2026-01-16	396.70	400.38	386.45	400.38	400.38	312
2026-01-15	390.16	395.13	383.39	395.13	395.13	8,752
2026-01-14	388.29	388.29	385.36	387.01	387.01	664
2026-01-13	386.32	388.36	381.66	388.36	388.36	795
2026-01-12	383.04	385.20	381.51	385.20	385.20	132
2026-01-09	382.72	389.23	378.00	382.32	382.32	299
2026-01-08	378.00	386.00	374.19	382.85	382.85	729
2026-01-07	379.72	383.55	374.00	377.68	377.68	485
2026-01-06	383.58	383.66	379.26	380.40	380.40	123
2026-01-05	386.05	389.23	383.65	384.77	384.77	54
2026-01-02	386.00	386.00	380.23	380.96	380.96	214
2025-12-31	382.33	384.99	382.33	384.02	384.02	28
2025-12-30	377.28	382.35	375.00	382.35	382.35	120
2025-12-29	376.27	382.82	375.44	376.85	376.85	12
2025-12-24	383.11	383.11	376.22	376.82	376.82	15
2025-12-23	373.90	378.80	372.47	378.80	378.80	138
2025-12-22	370.75	375.23	369.00	374.70	374.70	175
2025-12-19	372.67	378.85	369.88	373.02	373.02	181
2025-12-18	375.89	375.90	372.84	374.41	374.41	546
2025-12-17	365.39	379.35	365.39	377.93	377.93	602
2025-12-16	364.78	365.97	359.74	361.32	361.32	1,091
2025-12-15	364.99	365.59	359.49	364.43	364.43	1,005
2025-12-12	369.07	370.43	365.00	365.55	365.55	96
2025-12-11	370.69	375.75	368.10	368.10	366.89	215
2025-12-10	371.97	378.24	367.42	370.67	369.45	124
2025-12-09	371.91	373.08	370.97	373.08	371.85	52
2025-12-08	374.41	375.25	370.05	371.60	370.38	276
2025-12-05	370.00	374.89	369.00	374.89	373.66	951
2025-12-04	376.86	376.86	374.36	374.52	373.29	132
2025-12-03	378.81	380.89	375.00	375.01	373.77	1,063
2025-12-02	372.14	377.00	371.79	376.02	374.78	349
2025-12-01	376.00	376.00	368.01	372.54	371.32	155
2025-11-28	371.37	375.99	366.85	370.41	369.19	1,822
2025-11-26	371.22	374.39	365.00	371.47	370.25	200
2025-11-25	368.85	371.48	365.48	369.27	368.05	226
2025-11-24	371.91	371.91	365.12	366.59	365.39	629
2025-11-21	368.50	369.43	366.61	369.43	368.22	152
2025-11-20	374.75	376.48	366.00	367.50	366.29	109
2025-11-19	376.00	376.81	369.53	369.53	368.32	272
2025-11-18	375.43	379.81	372.31	374.44	373.20	185
2025-11-17	379.46	381.40	376.95	378.57	377.33	81
2025-11-14	383.59	383.59	377.02	380.49	379.24	704
2025-11-13	392.45	392.93	385.00	385.00	383.73	139
2025-11-12	394.47	397.39	391.95	393.05	391.76	44
2025-11-11	393.81	394.64	391.55	392.24	390.95	37
2025-11-10	392.76	393.79	390.35	393.04	391.75	59
2025-11-07	389.51	394.06	387.00	390.19	388.91	106

← NewerPage 4 of 5 · 253 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.