Motorola Solutions, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-22 | 426.78 | 427.42 | 423.05 | 424.46 | 414.55 | 660,500 |
| 2024-08-21 | 425.84 | 429.32 | 424.09 | 425.72 | 415.78 | 708,500 |
| 2024-08-20 | 424.41 | 426.87 | 423.61 | 426.38 | 416.42 | 425,800 |
| 2024-08-19 | 422.01 | 423.26 | 420.38 | 422.44 | 412.57 | 411,900 |
| 2024-08-16 | 422.55 | 423.47 | 418.98 | 421.37 | 411.53 | 438,200 |
| 2024-08-15 | 420.38 | 424.55 | 418.38 | 421.94 | 412.09 | 630,800 |
| 2024-08-14 | 411.20 | 419.57 | 411.20 | 418.59 | 408.81 | 1,022,800 |
| 2024-08-13 | 413.55 | 417.43 | 411.84 | 412.00 | 402.38 | 782,900 |
| 2024-08-12 | 410.76 | 414.03 | 408.92 | 412.76 | 403.12 | 486,300 |
| 2024-08-09 | 411.50 | 413.28 | 406.59 | 410.76 | 401.17 | 340,400 |
| 2024-08-08 | 405.85 | 412.88 | 403.20 | 412.18 | 402.55 | 483,900 |
| 2024-08-07 | 407.69 | 412.64 | 404.07 | 404.34 | 394.90 | 950,300 |
| 2024-08-06 | 401.36 | 411.90 | 401.36 | 402.85 | 393.44 | 1,562,200 |
| 2024-08-05 | 400.01 | 410.77 | 396.70 | 399.64 | 390.31 | 1,407,900 |
| 2024-08-02 | 399.52 | 410.67 | 396.11 | 410.30 | 400.72 | 1,293,500 |
| 2024-08-01 | 399.86 | 403.53 | 394.23 | 398.58 | 389.27 | 857,200 |
| 2024-07-31 | 398.24 | 400.90 | 395.88 | 398.92 | 389.60 | 678,400 |
| 2024-07-30 | 397.63 | 402.56 | 393.97 | 395.33 | 386.10 | 544,200 |
| 2024-07-29 | 394.11 | 397.75 | 393.92 | 395.42 | 386.18 | 351,200 |
| 2024-07-26 | 385.60 | 395.85 | 385.60 | 393.71 | 384.51 | 408,100 |
| 2024-07-25 | 393.15 | 395.04 | 385.17 | 385.65 | 376.64 | 827,600 |
| 2024-07-24 | 395.05 | 395.36 | 389.51 | 390.60 | 381.48 | 541,700 |
| 2024-07-23 | 396.32 | 399.62 | 395.81 | 396.55 | 387.29 | 444,700 |
| 2024-07-22 | 392.27 | 396.28 | 390.77 | 396.15 | 386.90 | 596,500 |
| 2024-07-19 | 396.85 | 396.85 | 388.77 | 390.19 | 381.08 | 809,300 |
| 2024-07-18 | 393.99 | 395.72 | 392.39 | 394.46 | 385.25 | 397,300 |
| 2024-07-17 | 395.06 | 396.04 | 391.10 | 393.71 | 384.51 | 523,800 |
| 2024-07-16 | 395.56 | 398.88 | 394.74 | 396.07 | 386.82 | 514,400 |
| 2024-07-15 | 390.34 | 394.60 | 390.06 | 394.39 | 385.18 | 535,000 |
| 2024-07-12 | 389.30 | 394.50 | 388.84 | 390.16 | 381.05 | 482,600 |
| 2024-07-11 | 390.36 | 392.80 | 386.53 | 388.69 | 379.61 | 604,900 |
| 2024-07-10 | 392.52 | 392.52 | 387.98 | 391.05 | 381.92 | 636,600 |
| 2024-07-09 | 391.22 | 392.34 | 389.64 | 390.72 | 381.59 | 627,100 |
| 2024-07-08 | 388.31 | 391.50 | 388.00 | 390.57 | 381.45 | 696,500 |
| 2024-07-05 | 387.17 | 387.18 | 384.51 | 386.87 | 377.83 | 859,700 |
| 2024-07-03 | 386.32 | 388.33 | 385.06 | 385.80 | 376.79 | 277,100 |
| 2024-07-02 | 387.07 | 388.17 | 384.99 | 386.76 | 377.73 | 368,100 |
| 2024-07-01 | 389.08 | 389.08 | 384.66 | 386.37 | 377.35 | 427,800 |
| 2024-06-28 | 386.75 | 389.87 | 385.31 | 386.05 | 377.03 | 1,737,700 |
| 2024-06-27 | 385.88 | 387.97 | 384.15 | 386.40 | 377.38 | 611,900 |
| 2024-06-26 | 387.37 | 387.37 | 380.72 | 384.23 | 375.26 | 658,800 |
| 2024-06-25 | 388.69 | 391.65 | 387.41 | 390.36 | 381.24 | 666,100 |
| 2024-06-24 | 386.17 | 390.90 | 385.53 | 388.16 | 379.09 | 702,400 |
| 2024-06-21 | 385.90 | 386.34 | 382.85 | 386.04 | 377.02 | 1,043,900 |
| 2024-06-20 | 383.43 | 385.67 | 382.59 | 384.60 | 375.62 | 879,200 |
| 2024-06-18 | 383.47 | 384.63 | 379.76 | 383.60 | 374.64 | 598,200 |
| 2024-06-17 | 376.00 | 382.92 | 375.82 | 382.82 | 373.88 | 538,200 |
| 2024-06-14 | 370.76 | 376.06 | 370.00 | 375.41 | 366.64 | 593,700 |
| 2024-06-13 | 378.81 | 381.60 | 373.23 | 376.71 | 366.95 | 573,600 |
| 2024-06-12 | 379.99 | 380.79 | 377.30 | 379.35 | 369.53 | 679,800 |
| 2024-06-11 | 373.57 | 377.04 | 371.61 | 376.90 | 367.14 | 668,000 |
| 2024-06-10 | 370.69 | 373.97 | 370.00 | 373.80 | 364.12 | 582,700 |
| 2024-06-07 | 370.72 | 373.75 | 369.91 | 371.06 | 361.45 | 400,000 |
| 2024-06-06 | 370.80 | 370.80 | 367.18 | 370.47 | 360.88 | 395,700 |
| 2024-06-05 | 371.00 | 372.01 | 365.27 | 370.65 | 361.05 | 640,000 |
| 2024-06-04 | 366.19 | 369.49 | 365.24 | 369.22 | 359.66 | 701,600 |
| 2024-06-03 | 363.51 | 366.50 | 360.79 | 366.40 | 356.91 | 585,700 |
| 2024-05-31 | 360.27 | 365.16 | 356.77 | 364.91 | 355.46 | 1,175,000 |
| 2024-05-30 | 357.03 | 361.09 | 356.90 | 359.69 | 350.38 | 697,600 |
| 2024-05-29 | 358.44 | 360.36 | 357.05 | 357.11 | 347.86 | 584,800 |
Stock splits
| Date | Split (new : old) |
|---|---|
| 2011-01-04 | 10000:40425 |
| 2004-12-03 | 1000:895 |
| 2000-06-02 | 3:1 |
| 1994-04-19 | 2:1 |
| 1993-01-19 | 2:1 |
Dividends
| Ex-date | Amount |
|---|---|
| 2026-09-16 | 1.2100 USD |
| 2026-06-17 | 1.2100 USD |
| 2026-03-20 | 1.2100 USD |
| 2025-12-15 | 1.2100 USD |
| 2025-09-15 | 1.0900 USD |
| 2025-06-13 | 1.0900 USD |
| 2025-03-14 | 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.