Motorola Solutions, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-14	279.11	280.41	276.61	278.31	268.67	1,375,400
2023-06-13	281.39	282.18	278.23	279.99	269.44	695,200
2023-06-12	278.43	281.33	277.00	281.30	270.71	736,800
2023-06-09	279.97	280.10	276.75	277.99	267.52	716,200
2023-06-08	280.32	280.62	278.22	279.21	268.69	1,193,600
2023-06-07	278.25	281.15	278.12	280.86	270.28	650,300
2023-06-06	282.70	283.41	275.88	278.25	267.77	982,200
2023-06-05	285.02	286.54	283.07	283.25	272.58	681,400
2023-06-02	281.49	284.02	280.89	282.73	272.08	1,361,500
2023-06-01	281.92	282.84	279.82	282.22	271.59	912,600
2023-05-31	285.30	286.85	281.58	281.92	271.30	2,279,500
2023-05-30	284.80	287.51	283.21	285.03	274.29	1,052,800
2023-05-26	283.87	287.74	283.61	284.57	273.85	932,100
2023-05-25	284.68	284.90	281.87	282.00	271.38	946,700
2023-05-24	284.82	285.08	281.88	283.58	272.90	595,600
2023-05-23	291.57	291.70	285.01	285.43	274.68	751,700
2023-05-22	296.43	297.67	293.14	293.76	282.70	792,100
2023-05-19	298.50	299.43	297.14	297.45	286.25	727,800
2023-05-18	290.97	296.88	290.97	296.53	285.36	654,100
2023-05-17	293.20	293.51	289.22	292.65	281.63	651,300
2023-05-16	291.59	292.42	290.45	291.38	280.41	455,900
2023-05-15	292.60	293.61	288.99	291.88	280.89	508,600
2023-05-12	290.13	293.30	289.32	292.96	281.93	610,100
2023-05-11	289.91	289.91	287.05	288.42	277.56	461,100
2023-05-10	288.03	291.36	287.20	289.55	278.64	546,000
2023-05-09	284.53	287.13	283.92	286.57	275.78	590,300
2023-05-08	284.01	287.16	282.80	284.90	274.17	1,096,100
2023-05-05	285.12	288.86	276.98	281.56	270.96	1,501,300
2023-05-04	288.13	292.67	287.84	290.41	279.47	968,800
2023-05-03	295.00	295.00	288.48	288.62	277.75	595,600
2023-05-02	293.94	294.66	290.17	293.16	282.12	665,800
2023-05-01	292.50	295.10	292.43	294.57	283.48	460,900
2023-04-28	292.58	293.64	288.77	291.40	280.43	887,000
2023-04-27	288.86	293.80	287.42	293.65	282.59	841,100
2023-04-26	286.86	289.21	286.65	287.69	276.85	610,200
2023-04-25	293.62	293.62	289.00	289.30	278.40	564,700
2023-04-24	293.00	294.54	291.45	293.40	282.35	501,800
2023-04-21	289.73	292.98	288.85	292.75	281.72	615,200
2023-04-20	287.70	288.76	286.07	287.72	276.88	600,100
2023-04-19	289.69	289.78	287.45	288.87	277.99	512,900
2023-04-18	292.23	293.32	289.03	290.50	279.56	563,700
2023-04-17	291.39	292.30	289.46	290.92	279.96	656,500
2023-04-14	289.93	292.15	288.97	291.46	280.48	969,500
2023-04-13	287.21	289.74	285.76	289.40	278.50	755,700
2023-04-12	284.72	287.42	283.18	285.72	274.96	639,300
2023-04-11	283.00	284.74	282.56	283.50	272.82	625,100
2023-04-10	283.00	283.94	281.42	283.62	272.94	590,900
2023-04-06	283.95	284.56	281.94	283.46	272.78	795,100
2023-04-05	286.01	286.21	283.08	286.14	275.36	1,043,300
2023-04-04	286.21	286.21	282.26	285.90	275.13	650,100
2023-04-03	283.81	286.21	283.74	285.43	274.68	672,600
2023-03-31	283.16	286.24	282.69	286.13	275.35	730,600
2023-03-30	280.00	282.16	278.95	281.65	271.04	826,000
2023-03-29	275.24	277.63	274.52	276.81	266.38	498,900
2023-03-28	274.20	275.15	272.31	272.88	262.60	559,700
2023-03-27	273.52	275.83	273.06	274.20	263.87	521,200
2023-03-24	268.16	271.94	265.95	271.68	261.45	625,300
2023-03-23	267.67	272.25	266.01	268.16	258.06	601,500
2023-03-22	271.00	273.11	267.35	267.54	257.46	463,600
2023-03-21	270.83	273.03	268.91	271.66	261.43	781,500

← NewerPage 15 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.