Motorola Solutions Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-15	418.22	424.96	416.91	423.27	419.82	179
2025-05-14	415.00	417.94	411.29	416.12	412.73	46
2025-05-13	416.26	417.19	412.78	412.78	409.41	72
2025-05-12	408.65	411.72	408.20	410.60	407.25	57
2025-05-09	408.51	408.51	405.19	405.19	401.88	6
2025-05-08	415.80	416.39	410.42	415.83	412.44	78
2025-05-07	413.88	417.18	413.33	415.00	411.61	145
2025-05-06	400.50	411.46	400.50	410.39	407.04	41
2025-05-02	428.00	428.00	399.00	405.08	401.78	526
2025-05-01	441.60	444.36	440.00	442.33	438.72	66
2025-04-30	435.84	437.60	432.79	436.82	433.26	55
2025-04-29	430.00	436.82	430.00	436.82	433.25	57
2025-04-28	429.25	434.53	428.95	431.11	427.59	90
2025-04-25	430.10	430.10	427.06	428.58	425.08	26
2025-04-24	424.19	429.22	418.60	428.72	425.22	70
2025-04-23	424.99	429.49	423.28	428.26	424.77	60
2025-04-22	417.11	419.55	414.95	419.23	415.81	1
2025-04-17	429.00	429.00	419.53	424.92	421.45	11
2025-04-16	429.24	429.24	424.14	424.14	420.68	17
2025-04-15	438.82	438.82	425.38	429.91	426.40	215
2025-04-14	425.32	429.00	421.58	425.31	421.84	18
2025-04-11	417.86	423.07	412.96	423.07	419.62	24
2025-04-10	416.00	419.24	409.22	412.90	409.53	8
2025-04-09	390.00	417.77	390.00	416.64	413.24	47
2025-04-08	409.00	416.66	402.64	402.64	399.36	150
2025-04-07	402.94	413.28	388.19	401.48	398.20	1,075
2025-04-04	435.50	444.50	414.00	414.00	410.62	1,164
2025-04-03	424.29	439.60	423.92	437.08	433.51	116
2025-04-02	433.29	439.06	431.65	437.69	434.12	70
2025-04-01	436.38	438.77	434.51	437.52	433.95	43
2025-03-31	427.00	435.53	427.00	435.03	431.48	208
2025-03-28	433.27	436.07	430.95	433.66	430.13	2,657
2025-03-27	428.88	433.37	427.99	432.00	428.48	58
2025-03-26	428.87	434.31	428.25	432.56	429.03	20
2025-03-25	430.97	435.30	429.54	429.58	426.08	87
2025-03-24	427.49	430.26	426.46	428.79	425.30	189
2025-03-21	422.34	423.46	419.41	420.93	417.50	34
2025-03-20	418.68	424.34	418.68	421.85	418.41	98
2025-03-19	423.00	423.62	421.20	423.18	419.73	67
2025-03-18	420.28	422.77	419.75	421.81	418.37	1,576
2025-03-17	417.00	423.30	415.00	423.30	419.85	15
2025-03-14	415.99	418.02	414.53	415.50	412.11	52
2025-03-13	412.28	415.64	403.96	415.64	412.25	147
2025-03-12	413.96	418.95	410.96	413.27	408.82	509
2025-03-11	413.50	417.15	411.44	412.00	407.56	102
2025-03-10	421.12	421.17	414.07	414.07	409.61	446
2025-03-07	423.74	426.90	416.65	420.79	416.25	103
2025-03-06	426.29	427.25	415.80	421.36	416.82	1,164
2025-03-05	423.10	425.29	419.94	424.55	419.97	238
2025-03-04	425.10	428.45	422.10	422.10	417.55	131
2025-03-03	440.68	440.68	428.45	428.45	423.83	137
2025-02-28	434.60	438.63	430.73	434.69	430.01	190
2025-02-27	428.49	431.42	426.02	431.42	426.78	15
2025-02-26	424.82	429.42	423.95	424.94	420.36	40
2025-02-25	425.92	427.81	422.95	427.81	423.20	44
2025-02-24	421.05	424.26	419.14	421.81	417.26	46
2025-02-21	432.73	433.62	422.07	422.07	417.52	139
2025-02-20	440.22	440.22	431.00	431.17	426.53	270
2025-02-19	424.65	434.55	424.65	431.06	426.42	852
2025-02-18	438.76	439.01	424.29	424.29	419.72	821

← NewerPage 7 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.