Motorola Solutions, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-28 | 363.58 | 364.69 | 358.51 | 359.89 | 350.57 | 602,900 |
| 2024-05-24 | 364.26 | 365.82 | 363.41 | 364.60 | 355.16 | 518,500 |
| 2024-05-23 | 369.84 | 369.84 | 362.55 | 363.35 | 353.94 | 584,400 |
| 2024-05-22 | 370.00 | 372.01 | 369.21 | 371.07 | 361.46 | 410,300 |
| 2024-05-21 | 368.74 | 370.62 | 367.89 | 369.74 | 360.16 | 607,200 |
| 2024-05-20 | 366.93 | 368.46 | 366.69 | 368.43 | 358.89 | 291,000 |
| 2024-05-17 | 369.59 | 369.59 | 366.21 | 367.80 | 358.28 | 423,900 |
| 2024-05-16 | 366.07 | 367.81 | 365.07 | 366.41 | 356.92 | 453,300 |
| 2024-05-15 | 360.96 | 366.84 | 360.96 | 365.03 | 355.58 | 543,900 |
| 2024-05-14 | 359.66 | 362.99 | 358.84 | 361.05 | 351.70 | 975,400 |
| 2024-05-13 | 363.21 | 364.47 | 356.30 | 358.00 | 348.73 | 1,064,500 |
| 2024-05-10 | 361.17 | 364.06 | 360.45 | 362.85 | 353.45 | 611,200 |
| 2024-05-09 | 358.47 | 360.58 | 358.08 | 360.11 | 350.78 | 526,200 |
| 2024-05-08 | 359.81 | 361.68 | 358.24 | 359.02 | 349.72 | 765,000 |
| 2024-05-07 | 353.67 | 358.20 | 351.35 | 358.17 | 348.89 | 801,100 |
| 2024-05-06 | 355.26 | 355.26 | 345.27 | 349.64 | 340.59 | 1,129,300 |
| 2024-05-03 | 352.13 | 356.17 | 347.40 | 353.70 | 344.54 | 1,151,500 |
| 2024-05-02 | 336.81 | 337.01 | 332.98 | 336.24 | 327.53 | 1,377,400 |
| 2024-05-01 | 338.04 | 340.07 | 335.67 | 336.00 | 327.30 | 1,099,600 |
| 2024-04-30 | 346.70 | 347.07 | 338.54 | 339.15 | 330.37 | 1,220,800 |
| 2024-04-29 | 347.01 | 349.08 | 345.74 | 347.69 | 338.69 | 398,100 |
| 2024-04-26 | 348.52 | 349.28 | 346.23 | 346.48 | 337.51 | 595,500 |
| 2024-04-25 | 345.20 | 349.68 | 343.01 | 349.02 | 339.98 | 926,200 |
| 2024-04-24 | 344.52 | 346.90 | 343.86 | 345.11 | 336.17 | 616,800 |
| 2024-04-23 | 345.97 | 350.09 | 344.92 | 345.55 | 336.60 | 721,300 |
| 2024-04-22 | 341.42 | 347.86 | 339.76 | 345.23 | 336.29 | 1,026,900 |
| 2024-04-19 | 341.07 | 341.07 | 337.16 | 339.65 | 330.85 | 1,393,000 |
| 2024-04-18 | 341.78 | 342.59 | 337.32 | 339.46 | 330.67 | 493,700 |
| 2024-04-17 | 342.20 | 343.17 | 339.21 | 340.51 | 331.69 | 540,400 |
| 2024-04-16 | 339.94 | 341.59 | 338.22 | 340.11 | 331.30 | 530,300 |
| 2024-04-15 | 347.63 | 347.63 | 338.38 | 338.58 | 329.81 | 778,000 |
| 2024-04-12 | 345.77 | 347.55 | 343.46 | 343.81 | 334.91 | 413,800 |
| 2024-04-11 | 348.75 | 351.62 | 348.62 | 348.74 | 339.71 | 411,300 |
| 2024-04-10 | 350.09 | 350.09 | 346.03 | 347.45 | 338.45 | 570,000 |
| 2024-04-09 | 352.46 | 353.16 | 348.08 | 352.96 | 343.82 | 404,300 |
| 2024-04-08 | 351.99 | 354.14 | 350.17 | 352.03 | 342.91 | 393,700 |
| 2024-04-05 | 348.94 | 352.64 | 348.15 | 352.30 | 343.18 | 422,000 |
| 2024-04-04 | 353.26 | 355.32 | 347.75 | 347.93 | 338.92 | 706,400 |
| 2024-04-03 | 351.78 | 354.14 | 350.12 | 350.35 | 341.28 | 719,900 |
| 2024-04-02 | 352.67 | 354.20 | 350.02 | 352.07 | 342.95 | 529,400 |
| 2024-04-01 | 353.81 | 354.43 | 351.43 | 353.59 | 344.43 | 492,200 |
| 2024-03-28 | 353.95 | 355.39 | 351.90 | 354.98 | 345.79 | 705,400 |
| 2024-03-27 | 350.50 | 353.53 | 348.94 | 353.41 | 344.26 | 537,500 |
| 2024-03-26 | 347.70 | 350.10 | 347.02 | 347.61 | 338.61 | 451,800 |
| 2024-03-25 | 347.38 | 349.13 | 346.96 | 347.92 | 338.91 | 411,100 |
| 2024-03-22 | 350.00 | 351.33 | 348.49 | 348.56 | 339.53 | 374,400 |
| 2024-03-21 | 346.54 | 349.74 | 345.25 | 349.17 | 340.13 | 457,100 |
| 2024-03-20 | 346.50 | 347.21 | 344.43 | 346.03 | 337.07 | 686,400 |
| 2024-03-19 | 341.52 | 347.13 | 341.01 | 345.80 | 336.84 | 756,900 |
| 2024-03-18 | 345.01 | 347.08 | 339.82 | 340.03 | 331.22 | 749,600 |
| 2024-03-15 | 339.94 | 344.67 | 339.04 | 344.19 | 335.28 | 1,231,100 |
| 2024-03-14 | 344.54 | 344.63 | 340.67 | 342.69 | 333.82 | 799,600 |
| 2024-03-13 | 341.00 | 344.85 | 339.41 | 343.68 | 333.83 | 875,800 |
| 2024-03-12 | 338.61 | 340.80 | 336.07 | 340.42 | 330.66 | 645,000 |
| 2024-03-11 | 331.98 | 338.12 | 329.70 | 338.03 | 328.34 | 491,900 |
| 2024-03-08 | 333.87 | 337.38 | 332.36 | 335.41 | 325.79 | 622,400 |
| 2024-03-07 | 338.25 | 338.30 | 333.99 | 334.20 | 324.62 | 529,200 |
| 2024-03-06 | 334.96 | 339.63 | 334.00 | 337.53 | 327.85 | 772,000 |
| 2024-03-05 | 335.32 | 335.68 | 329.66 | 331.81 | 322.30 | 574,500 |
| 2024-03-04 | 335.05 | 335.80 | 332.84 | 335.77 | 326.14 | 507,500 |
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.