Motorola Solutions Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-14	471.05	471.37	438.16	440.00	435.26	1,229
2025-02-13	470.84	470.86	461.78	463.26	458.27	565
2025-02-12	467.37	471.45	458.52	468.14	463.10	554
2025-02-11	481.63	482.08	473.66	475.25	470.13	86
2025-02-10	479.90	484.33	477.97	484.33	479.11	21
2025-02-07	483.75	486.66	479.08	479.08	473.92	486
2025-02-06	481.05	482.68	479.07	480.52	475.34	117
2025-02-05	475.03	479.70	472.59	479.70	474.53	52
2025-02-04	469.54	473.99	468.90	471.34	466.26	17
2025-02-03	466.99	472.32	462.83	472.32	467.23	485
2025-01-31	470.24	474.84	468.84	468.94	463.89	310
2025-01-30	470.05	474.82	466.71	470.49	465.42	488
2025-01-29	469.84	469.84	463.73	464.87	459.86	271
2025-01-28	469.87	472.38	463.46	466.95	461.92	986
2025-01-27	476.58	482.75	469.06	471.76	466.67	767
2025-01-24	471.43	480.61	471.43	479.11	473.95	481
2025-01-23	475.00	475.00	469.40	474.52	469.41	802
2025-01-22	468.86	475.44	466.19	471.81	466.73	584
2025-01-21	467.68	468.45	464.66	467.25	462.22	542
2025-01-17	467.20	468.24	462.56	466.55	461.52	762
2025-01-16	463.82	465.65	460.95	464.55	459.54	349
2025-01-15	467.19	467.19	457.63	458.61	453.67	351
2025-01-14	457.38	460.68	452.75	459.28	454.33	697
2025-01-13	456.01	456.96	451.51	454.96	450.06	212
2025-01-10	459.01	463.02	454.98	454.98	450.08	401
2025-01-08	457.83	460.51	455.16	460.51	455.54	201
2025-01-07	458.47	461.66	456.63	460.75	455.78	378
2025-01-06	458.83	461.87	450.68	454.46	449.57	1,792
2025-01-03	459.23	462.43	458.45	461.80	456.83	1,077
2025-01-02	465.81	465.81	458.23	459.18	454.23	878
2024-12-31	463.36	465.12	461.27	461.43	456.46	61
2024-12-30	464.99	466.46	459.87	464.79	459.78	104
2024-12-27	466.47	470.63	466.14	467.02	461.99	104
2024-12-24	471.19	471.95	468.52	470.93	465.85	20
2024-12-23	468.94	474.77	464.05	467.95	462.91	142
2024-12-20	463.23	470.91	460.57	469.49	464.43	479
2024-12-19	464.48	471.05	463.18	466.76	461.73	606
2024-12-18	467.78	467.81	460.31	467.81	462.77	758
2024-12-17	465.68	466.35	458.61	463.06	458.07	773
2024-12-16	470.13	478.22	465.88	465.97	460.95	672
2024-12-13	470.49	472.05	466.45	467.57	462.53	775
2024-12-12	481.00	482.46	472.84	472.84	466.67	2,455
2024-12-11	476.63	481.97	476.44	478.30	472.06	1,354
2024-12-10	479.27	482.10	475.83	477.76	471.52	24,597
2024-12-09	485.72	489.78	476.72	479.69	473.43	1,171
2024-12-06	492.54	495.22	486.28	488.85	482.47	389
2024-12-05	495.00	500.26	495.00	496.88	490.39	363
2024-12-04	497.41	500.41	495.49	497.05	490.56	275
2024-12-03	500.00	500.00	493.66	496.84	490.35	332
2024-12-02	499.00	499.77	495.62	497.88	491.38	587
2024-11-29	502.06	503.63	499.70	499.70	493.18	1,124
2024-11-27	499.15	501.37	496.19	499.40	492.88	178
2024-11-26	496.47	497.60	492.85	497.16	490.67	2,524
2024-11-25	502.75	502.89	489.17	489.17	482.78	439
2024-11-22	495.89	501.44	495.45	501.44	494.89	314
2024-11-21	495.01	496.12	491.79	491.96	485.54	1,345
2024-11-20	489.96	491.23	485.71	490.31	483.91	11,997
2024-11-19	483.83	489.92	483.83	487.68	481.31	526
2024-11-18	490.70	494.05	486.66	494.05	487.61	751
2024-11-15	487.28	494.36	487.28	490.20	483.80	898

← NewerPage 8 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.