Motorola Solutions, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-20	265.00	270.30	264.95	268.11	258.01	743,300
2023-03-17	268.91	269.50	262.15	264.24	254.29	1,475,700
2023-03-16	261.31	269.28	260.85	268.58	258.46	952,500
2023-03-15	263.17	263.50	255.85	258.72	248.98	1,030,200
2023-03-14	263.29	267.37	261.69	266.25	256.22	890,700
2023-03-13	259.25	264.35	257.89	261.15	250.47	840,700
2023-03-10	264.96	265.56	260.74	261.48	250.78	546,300
2023-03-09	268.75	271.01	264.99	265.18	254.33	550,200
2023-03-08	266.86	268.25	265.65	267.59	256.64	494,600
2023-03-07	269.21	269.71	264.01	265.96	255.08	706,800
2023-03-06	267.85	269.74	267.05	268.00	257.04	498,600
2023-03-03	264.92	266.60	264.11	266.56	255.66	495,400
2023-03-02	262.73	264.50	261.26	263.56	252.78	436,000
2023-03-01	261.22	263.57	260.69	263.35	252.58	544,400
2023-02-28	262.66	265.02	262.26	262.81	252.06	732,200
2023-02-27	264.47	265.10	261.64	262.94	252.18	561,600
2023-02-24	261.91	263.33	259.76	261.80	251.09	840,400
2023-02-23	265.70	266.11	262.13	264.00	253.20	852,400
2023-02-22	268.56	268.98	262.80	264.11	253.31	818,300
2023-02-21	269.00	269.27	266.15	268.42	257.44	676,300
2023-02-17	267.54	271.19	265.50	269.42	258.40	785,600
2023-02-16	270.11	271.14	266.39	267.36	256.42	596,900
2023-02-15	269.09	272.01	269.06	272.01	260.88	719,300
2023-02-14	270.85	272.13	268.25	270.42	259.36	690,300
2023-02-13	272.00	273.80	268.62	271.57	260.46	993,500
2023-02-10	264.54	273.00	262.23	271.52	260.41	1,398,000
2023-02-09	259.50	261.63	257.13	257.15	246.63	817,300
2023-02-08	256.61	260.02	255.28	258.00	247.45	633,500
2023-02-07	255.73	258.90	251.25	257.80	247.25	778,500
2023-02-06	255.54	259.56	254.95	258.24	247.68	620,000
2023-02-03	255.29	258.38	254.38	256.44	245.95	588,700
2023-02-02	260.54	261.02	254.33	255.92	245.45	856,800
2023-02-01	255.51	260.57	253.89	259.77	249.14	583,000
2023-01-31	253.27	257.03	252.67	257.01	246.50	713,700
2023-01-30	253.65	255.19	251.95	252.24	241.92	732,800
2023-01-27	256.68	257.72	254.00	254.40	243.99	508,000
2023-01-26	260.95	261.46	255.50	257.25	246.73	620,200
2023-01-25	254.49	259.02	254.27	258.57	247.99	479,200
2023-01-24	255.57	257.30	252.16	256.23	245.75	418,800
2023-01-23	255.12	258.88	253.92	256.82	246.31	419,500
2023-01-20	252.65	255.46	251.00	255.31	244.87	488,300
2023-01-19	255.46	256.76	251.65	252.53	242.20	829,200
2023-01-18	263.87	264.43	256.52	256.86	246.35	533,400
2023-01-17	265.95	267.56	262.46	263.29	252.52	749,500
2023-01-13	260.79	266.56	260.01	266.01	255.13	556,300
2023-01-12	265.78	266.62	262.53	264.71	253.88	884,700
2023-01-11	258.30	264.50	257.13	264.34	253.53	830,300
2023-01-10	260.96	262.40	259.66	262.35	251.62	411,600
2023-01-09	264.45	268.13	260.29	260.61	249.95	492,100
2023-01-06	258.86	265.09	256.66	263.84	253.05	359,300
2023-01-05	256.94	257.46	254.26	255.12	244.68	498,000
2023-01-04	259.40	260.67	256.07	258.02	247.47	646,500
2023-01-03	258.29	259.60	255.56	257.40	246.87	531,500
2022-12-30	257.73	257.82	254.84	257.71	247.17	360,900
2022-12-29	255.98	259.74	255.98	258.81	248.22	322,100
2022-12-28	256.11	257.30	253.55	253.80	243.42	290,500
2022-12-27	257.56	257.56	254.62	256.63	246.13	271,100
2022-12-23	255.48	256.96	254.48	256.63	246.13	230,600
2022-12-22	256.33	256.33	251.47	255.42	244.97	610,700
2022-12-21	256.92	260.03	256.40	257.50	246.97	432,700

← NewerPage 16 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.