Motorola Solutions, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-05	323.66	324.96	321.62	324.56	314.31	546,100
2023-12-04	323.02	324.46	320.85	323.66	313.44	786,200
2023-12-01	323.66	325.90	322.56	325.32	315.04	708,400
2023-11-30	318.51	322.98	317.59	322.87	312.67	1,317,300
2023-11-29	320.42	321.49	318.64	319.04	308.96	653,200
2023-11-28	321.02	321.42	317.75	318.46	308.40	634,600
2023-11-27	320.89	321.11	318.58	320.67	310.54	599,200
2023-11-24	320.00	320.84	318.01	320.84	310.71	275,900
2023-11-22	321.76	322.53	318.74	319.52	309.43	441,500
2023-11-21	320.09	320.86	318.35	319.99	309.88	426,400
2023-11-20	318.00	320.13	315.55	319.43	309.34	619,300
2023-11-17	320.00	320.00	317.04	318.25	308.20	694,900
2023-11-16	312.49	317.34	312.22	317.26	307.24	652,600
2023-11-15	312.50	315.93	311.90	314.12	304.20	962,600
2023-11-14	310.22	312.93	307.59	312.26	302.40	609,500
2023-11-13	311.00	312.55	308.57	309.64	299.86	465,000
2023-11-10	308.88	311.12	305.74	311.02	301.20	642,500
2023-11-09	309.23	311.53	306.82	308.80	299.05	859,500
2023-11-08	306.85	310.58	306.36	309.19	299.42	1,063,000
2023-11-07	306.04	308.16	304.13	304.98	295.35	888,600
2023-11-06	299.00	305.12	298.63	304.58	294.96	1,377,300
2023-11-03	294.00	299.44	290.00	299.42	289.96	1,307,000
2023-11-02	280.24	281.81	276.45	281.17	272.29	1,018,700
2023-11-01	278.56	283.64	277.62	280.50	271.64	895,300
2023-10-31	278.01	280.00	276.19	278.46	269.66	618,200
2023-10-30	273.65	277.14	272.38	276.22	267.50	458,400
2023-10-27	274.01	276.56	271.73	272.39	263.79	574,300
2023-10-26	279.58	280.07	273.41	274.84	266.16	723,500
2023-10-25	282.05	284.27	280.33	280.51	271.65	409,300
2023-10-24	280.24	283.16	278.97	281.44	272.55	474,500
2023-10-23	280.41	282.63	278.84	279.43	270.60	607,300
2023-10-20	283.21	285.46	281.14	281.25	272.37	936,600
2023-10-19	286.47	287.75	281.45	281.94	273.03	594,400
2023-10-18	289.22	291.64	287.55	288.22	279.12	443,100
2023-10-17	291.18	291.36	288.14	289.85	280.69	614,100
2023-10-16	290.28	294.92	290.28	293.32	284.06	838,800
2023-10-13	288.98	289.89	285.61	288.15	279.05	463,700
2023-10-12	288.63	291.16	286.98	288.28	279.17	450,900
2023-10-11	285.35	287.68	284.23	287.60	278.52	440,700
2023-10-10	286.18	287.64	283.84	285.05	276.05	583,600
2023-10-09	279.75	287.04	279.65	286.31	277.27	669,500
2023-10-06	272.15	277.60	271.10	276.14	267.42	442,600
2023-10-05	273.72	275.30	273.00	273.23	264.60	459,400
2023-10-04	271.90	274.83	271.79	274.23	265.57	558,400
2023-10-03	272.29	273.86	269.65	271.49	262.91	526,900
2023-10-02	271.40	273.35	271.09	272.92	264.30	497,000
2023-09-29	274.91	274.94	271.61	272.24	263.64	715,600
2023-09-28	273.85	276.33	273.84	274.19	265.53	478,500
2023-09-27	274.01	275.37	271.23	272.98	264.36	539,700
2023-09-26	275.40	276.49	273.23	273.50	264.86	613,400
2023-09-25	277.04	279.04	275.61	276.66	267.92	509,800
2023-09-22	278.78	281.10	277.62	277.74	268.97	572,700
2023-09-21	284.51	285.27	279.13	279.17	270.35	490,500
2023-09-20	286.52	288.71	285.49	285.74	276.71	684,200
2023-09-19	287.81	287.99	284.43	285.80	276.77	619,200
2023-09-18	283.42	289.01	281.87	287.40	278.32	786,300
2023-09-15	283.73	285.74	282.63	283.21	274.26	1,038,300
2023-09-14	280.71	285.34	280.15	284.83	275.83	517,400
2023-09-13	281.37	282.08	278.52	280.08	270.38	544,000
2023-09-12	282.36	283.64	280.76	281.30	271.56	453,100

← NewerPage 13 of 79 · 4,730 trading daysOlder →

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.