Motorola Solutions Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-12	461.74	472.29	461.59	472.29	469.69	191
2025-08-11	456.68	466.12	453.12	458.22	455.69	249
2025-08-08	451.77	457.47	433.71	453.96	451.46	171
2025-08-07	445.11	449.79	441.07	443.25	440.81	368
2025-08-06	436.42	442.00	432.23	440.28	437.85	237
2025-08-05	440.00	444.31	439.50	441.12	438.69	124
2025-08-04	438.43	444.74	436.48	442.50	440.06	55
2025-08-01	431.00	440.74	423.71	434.26	431.87	105
2025-07-31	437.35	440.77	436.00	440.77	438.34	554
2025-07-30	432.95	437.06	432.95	436.44	434.03	748
2025-07-29	431.90	435.07	428.32	435.07	432.67	402
2025-07-28	428.88	429.18	425.55	429.02	426.65	250
2025-07-25	425.98	427.92	425.98	427.21	424.85	38
2025-07-24	422.17	425.44	422.00	423.50	421.16	517
2025-07-23	420.88	424.06	419.95	422.12	419.79	501
2025-07-22	422.04	423.59	419.95	420.64	418.32	264
2025-07-21	420.66	422.56	418.02	422.56	420.23	256
2025-07-18	421.45	423.36	416.69	421.16	418.84	262
2025-07-17	416.13	418.00	414.31	418.00	415.70	276
2025-07-16	414.61	415.81	410.20	413.98	411.70	38
2025-07-15	413.33	415.85	410.00	410.99	408.73	10
2025-07-14	412.28	418.44	412.02	416.23	413.93	136
2025-07-11	415.00	417.56	415.00	416.53	414.23	60
2025-07-10	426.91	426.91	415.00	418.68	416.37	53
2025-07-09	417.87	417.87	415.67	416.07	413.78	23
2025-07-08	422.97	425.61	416.06	417.23	414.93	696
2025-07-07	423.40	427.41	423.40	425.22	422.88	310
2025-07-03	423.00	426.10	422.06	423.25	420.92	281
2025-07-02	422.79	427.00	417.65	418.56	416.25	1,143
2025-07-01	420.12	425.38	418.67	423.95	421.61	40
2025-06-30	420.48	421.80	418.46	419.27	416.96	69
2025-06-27	416.13	418.58	414.60	417.72	415.41	6
2025-06-26	421.30	421.30	412.81	415.61	413.32	789
2025-06-25	418.89	420.55	417.20	419.02	416.71	152
2025-06-24	411.33	419.07	409.72	419.03	416.72	51
2025-06-23	407.24	408.87	405.68	406.71	404.46	43
2025-06-20	408.48	410.61	405.88	409.29	407.03	136
2025-06-18	408.34	408.34	405.14	406.51	404.27	67
2025-06-17	401.00	408.85	401.00	404.95	402.72	134
2025-06-16	409.43	410.38	408.15	408.66	406.41	211
2025-06-13	411.57	413.10	408.70	412.70	410.42	20
2025-06-12	411.22	413.65	410.05	413.16	410.88	81
2025-06-11	413.65	413.65	408.19	409.81	406.46	89
2025-06-10	412.97	414.90	410.48	412.15	408.79	55
2025-06-09	418.48	418.77	413.49	414.96	411.57	16
2025-06-06	417.74	421.34	417.04	417.70	414.29	35
2025-06-05	418.86	420.05	414.28	417.26	413.85	119,807
2025-06-04	425.00	426.31	420.68	420.84	417.41	12
2025-06-03	421.00	424.34	412.76	423.20	419.75	934
2025-06-02	415.45	416.77	412.40	415.74	412.35	114
2025-05-30	415.65	417.44	410.54	413.10	409.73	27
2025-05-29	421.45	421.96	413.47	418.81	415.39	333
2025-05-28	421.21	423.87	418.40	421.10	417.66	50
2025-05-27	425.50	425.50	419.96	421.58	418.14	27
2025-05-23	418.78	426.37	417.16	418.37	414.95	183
2025-05-22	430.00	430.00	420.34	423.11	419.66	42
2025-05-21	422.50	428.66	416.39	427.11	423.63	45
2025-05-20	427.01	430.00	421.41	424.13	420.67	79
2025-05-19	420.00	426.84	420.00	425.66	422.19	85
2025-05-16	415.80	429.08	415.80	421.39	417.95	394

← NewerPage 6 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.