Motorola Solutions Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-06	398.50	398.50	387.97	389.26	387.98	670
2025-11-05	389.02	396.53	389.02	393.23	391.94	111
2025-11-04	389.30	392.98	388.58	392.98	391.69	151
2025-11-03	410.91	410.91	392.28	393.49	392.20	793
2025-10-31	418.22	420.81	404.98	408.84	407.50	273
2025-10-30	431.34	438.89	431.34	433.34	431.92	30
2025-10-29	439.25	442.55	431.99	432.97	431.55	78
2025-10-28	444.10	445.03	440.00	442.77	441.31	12
2025-10-27	428.91	442.39	428.91	442.39	440.94	213
2025-10-24	445.30	446.45	439.94	439.94	438.49	43
2025-10-23	450.23	453.00	444.12	445.81	444.34	8
2025-10-22	445.61	449.75	445.61	446.22	444.75	8
2025-10-21	450.29	453.00	446.50	448.53	447.06	45
2025-10-20	447.89	448.44	443.00	448.44	446.97	15
2025-10-17	440.84	442.32	436.20	442.32	440.87	58
2025-10-16	441.04	441.04	434.72	436.15	434.72	47
2025-10-15	460.80	461.78	439.77	441.68	440.22	316
2025-10-14	452.56	459.90	452.56	459.90	458.39	38
2025-10-13	457.32	459.68	454.46	458.46	456.95	61
2025-10-10	458.87	461.81	458.87	460.41	458.90	90
2025-10-09	462.50	466.58	455.73	456.96	455.46	31
2025-10-08	460.58	465.33	459.95	465.08	463.55	158
2025-10-07	457.65	457.65	454.10	455.98	454.48	176
2025-10-06	456.97	457.90	452.15	456.11	454.61	210
2025-10-03	446.69	458.67	446.69	454.36	452.87	261
2025-10-02	454.00	458.00	449.36	451.00	449.52	999
2025-10-01	456.75	456.80	453.13	453.50	452.01	77
2025-09-30	451.51	456.99	451.51	456.11	454.61	211
2025-09-29	464.99	464.99	453.14	453.14	451.65	117
2025-09-26	457.36	459.28	455.00	455.51	454.01	121
2025-09-25	455.03	456.75	454.37	456.19	454.69	57
2025-09-24	467.04	471.66	458.64	460.66	459.15	674
2025-09-23	476.00	476.00	469.50	469.74	468.20	212
2025-09-22	476.67	477.00	473.67	473.75	472.19	19
2025-09-19	478.05	478.05	471.66	474.77	473.21	21
2025-09-18	477.00	477.67	471.44	471.44	469.89	27
2025-09-17	476.60	479.38	476.28	478.84	477.27	14
2025-09-16	482.43	482.47	476.40	476.64	475.07	278
2025-09-15	482.25	484.78	478.00	484.40	482.81	25
2025-09-12	486.13	488.00	482.05	484.04	482.45	319
2025-09-11	481.70	488.05	479.95	488.05	485.36	16
2025-09-10	477.21	483.92	476.95	483.92	481.25	86
2025-09-09	479.21	479.21	473.28	475.08	472.46	1,523
2025-09-08	476.50	478.49	476.50	478.49	475.85	16
2025-09-05	479.51	479.55	475.38	475.38	472.76	540
2025-09-04	476.05	478.65	475.70	477.71	475.08	378
2025-09-03	478.00	479.30	472.08	473.88	471.27	126
2025-09-02	470.58	477.06	467.12	476.94	474.31	2,612
2025-08-29	466.21	472.78	466.16	472.78	470.17	13
2025-08-28	462.46	468.96	461.33	468.96	466.37	30
2025-08-27	460.00	463.73	455.95	463.73	461.17	655
2025-08-26	460.68	463.00	452.12	455.28	452.77	88
2025-08-22	465.07	468.00	462.98	462.98	460.42	252
2025-08-21	452.09	464.55	452.09	462.10	459.55	19
2025-08-20	452.09	464.70	451.06	461.49	458.94	124
2025-08-19	461.26	467.52	459.63	464.47	461.91	224
2025-08-18	460.00	461.85	457.77	460.13	457.59	194
2025-08-15	461.14	462.24	459.00	459.73	457.20	121
2025-08-14	474.59	474.59	461.09	462.85	460.30	117
2025-08-13	472.05	472.05	468.45	471.36	468.76	469

← NewerPage 5 of 20 · 1,159 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.