Motorola Solutions, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-11	282.77	284.24	281.70	283.51	273.69	531,100
2023-09-08	282.59	284.95	280.22	282.50	272.72	826,000
2023-09-07	281.17	284.70	280.99	282.41	272.63	774,000
2023-09-06	280.55	282.40	278.70	280.92	271.19	531,900
2023-09-05	283.91	284.16	280.97	281.07	271.34	441,700
2023-09-01	284.09	284.77	282.24	283.68	273.86	438,500
2023-08-31	284.74	284.74	282.31	283.57	273.75	815,500
2023-08-30	282.43	284.87	281.86	283.19	273.38	395,700
2023-08-29	281.33	283.00	280.49	282.03	272.26	566,600
2023-08-28	278.87	281.68	278.59	280.88	271.15	430,600
2023-08-25	276.79	280.09	276.79	278.78	269.13	456,800
2023-08-24	278.39	279.92	275.48	275.60	266.06	438,800
2023-08-23	276.74	278.15	275.63	277.79	268.17	624,700
2023-08-22	278.13	278.88	275.54	275.89	266.34	764,700
2023-08-21	277.92	279.24	276.09	277.16	267.56	476,700
2023-08-18	276.19	279.68	276.03	277.68	268.06	1,310,100
2023-08-17	283.33	284.48	277.22	277.46	267.85	848,600
2023-08-16	281.07	284.15	280.99	281.64	271.89	798,600
2023-08-15	284.83	285.65	281.14	281.29	271.55	472,100
2023-08-14	286.57	288.17	284.42	285.04	275.17	651,700
2023-08-11	282.00	286.21	282.00	285.96	276.06	645,400
2023-08-10	281.92	283.95	280.54	281.99	272.23	838,400
2023-08-09	277.63	283.68	277.26	281.22	271.48	1,085,400
2023-08-08	280.08	283.60	277.58	277.80	268.18	747,500
2023-08-07	280.15	282.88	276.93	280.41	270.70	895,300
2023-08-04	293.13	294.10	278.46	278.85	269.19	1,307,800
2023-08-03	284.86	289.51	283.40	287.71	277.75	799,300
2023-08-02	287.15	289.24	285.33	287.65	277.69	651,100
2023-08-01	288.79	291.00	286.78	288.13	278.15	882,700
2023-07-31	290.68	290.68	283.00	286.63	276.70	1,800,500
2023-07-28	291.83	294.80	290.77	291.05	280.97	898,800
2023-07-27	296.04	296.82	291.51	291.69	281.59	773,600
2023-07-26	297.03	297.67	293.42	295.40	285.17	608,600
2023-07-25	295.16	298.17	294.58	297.96	287.64	365,600
2023-07-24	296.69	296.79	294.36	295.56	285.33	362,600
2023-07-21	296.64	298.39	295.92	296.19	285.93	531,000
2023-07-20	291.76	295.82	290.85	295.51	285.28	611,200
2023-07-19	291.48	293.17	289.01	291.96	281.85	452,400
2023-07-18	291.29	291.70	288.94	290.71	280.64	405,800
2023-07-17	290.39	292.41	290.15	291.49	281.40	544,800
2023-07-14	289.82	292.15	289.18	291.06	280.98	598,600
2023-07-13	295.73	297.31	291.92	292.16	282.04	644,400
2023-07-12	296.26	298.12	294.17	294.86	284.65	749,800
2023-07-11	295.49	297.21	294.57	296.30	286.04	665,500
2023-07-10	292.36	296.21	292.36	294.97	284.76	512,700
2023-07-07	293.12	294.23	291.68	291.87	281.76	654,600
2023-07-06	291.06	296.33	289.89	295.62	285.38	811,700
2023-07-05	291.32	293.03	289.14	292.74	282.60	945,800
2023-07-03	290.89	292.76	289.33	292.76	282.62	328,400
2023-06-30	290.74	294.35	289.41	293.28	283.12	875,200
2023-06-29	284.55	288.96	284.36	288.59	278.60	539,100
2023-06-28	282.12	285.07	281.23	283.54	273.72	442,500
2023-06-27	281.29	285.03	280.93	283.88	274.05	549,000
2023-06-26	279.92	282.78	279.54	280.39	270.68	526,100
2023-06-23	281.87	282.46	276.40	278.61	268.96	4,768,400
2023-06-22	281.75	283.72	280.52	283.68	273.86	679,600
2023-06-21	278.89	282.65	276.80	281.16	271.42	927,400
2023-06-20	279.95	280.67	277.52	279.11	269.44	744,900
2023-06-16	283.00	284.70	279.56	280.25	270.55	1,303,100
2023-06-15	277.98	282.66	277.43	282.27	272.50	889,400

← NewerPage 14 of 21 · 1,256 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.