Motorola Solutions, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-20	255.42	256.75	253.85	255.82	245.36	419,200
2022-12-19	253.24	255.96	252.56	254.59	244.18	644,900
2022-12-16	253.77	255.07	252.15	252.44	242.11	1,191,000
2022-12-15	263.23	263.64	256.11	257.14	246.62	700,200
2022-12-14	267.21	273.07	263.96	265.83	254.96	970,700
2022-12-13	275.00	275.00	265.20	267.15	255.38	927,100
2022-12-12	267.26	271.00	265.34	270.84	258.91	441,000
2022-12-09	269.50	271.27	265.46	265.57	253.87	465,400
2022-12-08	268.76	270.10	266.92	269.79	257.90	450,400
2022-12-07	266.27	269.30	263.69	266.79	255.03	614,500
2022-12-06	268.85	269.99	263.28	266.17	254.44	673,400
2022-12-05	269.78	272.25	267.19	268.23	256.41	527,400
2022-12-02	268.76	274.11	268.76	272.70	260.68	602,500
2022-12-01	273.41	275.16	271.29	271.78	259.80	748,000
2022-11-30	263.68	272.58	263.68	272.20	260.21	1,349,500
2022-11-29	264.83	266.36	263.54	264.46	252.81	706,100
2022-11-28	266.90	268.53	265.06	265.98	254.26	897,700
2022-11-25	267.29	268.91	266.15	268.43	256.60	212,100
2022-11-23	265.48	267.44	265.12	266.00	254.28	447,100
2022-11-22	263.86	265.55	262.82	265.06	253.38	620,100
2022-11-21	262.64	265.34	261.82	262.38	250.82	515,300
2022-11-18	258.12	263.99	257.00	262.94	251.35	931,700
2022-11-17	254.63	256.82	252.72	255.51	244.25	553,100
2022-11-16	251.10	256.44	250.94	255.76	244.49	599,800
2022-11-15	253.13	253.30	248.75	250.41	239.38	704,400
2022-11-14	250.12	255.60	250.12	250.95	239.89	718,500
2022-11-11	260.00	260.02	245.76	249.53	238.53	2,209,500
2022-11-10	260.06	261.45	257.28	259.61	248.17	907,100
2022-11-09	255.86	255.98	252.65	253.62	242.44	765,900
2022-11-08	255.87	260.45	253.40	256.80	245.48	776,000
2022-11-07	255.66	257.54	253.02	255.53	244.27	818,300
2022-11-04	251.94	258.53	244.03	254.87	243.64	1,864,900
2022-11-03	237.81	239.56	235.50	238.18	227.68	920,100
2022-11-02	242.46	247.27	239.90	239.90	229.33	677,500
2022-11-01	250.76	250.98	242.54	242.89	232.19	968,700
2022-10-31	248.87	251.87	245.62	249.71	238.71	1,125,000
2022-10-28	243.63	250.45	243.00	250.12	239.10	990,800
2022-10-27	242.44	244.58	241.51	242.18	231.51	854,500
2022-10-26	240.04	241.39	238.42	240.30	229.71	794,600
2022-10-25	234.90	240.30	234.90	239.68	229.12	683,400
2022-10-24	228.67	235.67	228.67	235.05	224.69	735,300
2022-10-21	221.32	227.08	219.43	226.38	216.40	728,800
2022-10-20	223.07	224.46	219.79	221.17	211.42	653,800
2022-10-19	223.82	225.30	222.07	223.85	213.99	471,900
2022-10-18	225.47	227.50	222.55	225.30	215.37	564,500
2022-10-17	217.31	222.20	217.31	220.74	211.01	832,600
2022-10-14	225.89	225.89	212.76	213.28	203.88	1,105,900
2022-10-13	219.90	225.92	217.01	225.37	215.44	783,300
2022-10-12	225.45	226.28	223.29	223.33	213.49	709,100
2022-10-11	225.97	226.91	222.56	224.25	214.37	666,200
2022-10-10	230.73	230.73	226.45	227.02	217.02	402,800
2022-10-07	232.13	232.13	228.16	229.85	219.72	554,100
2022-10-06	236.67	238.14	233.55	234.20	223.88	459,400
2022-10-05	232.74	238.19	232.52	236.86	226.42	476,100
2022-10-04	232.69	236.27	232.11	235.42	225.05	607,300
2022-10-03	227.37	230.52	225.93	228.97	218.88	877,500
2022-09-30	225.90	228.62	223.68	223.97	214.10	1,074,800
2022-09-29	227.96	228.05	223.30	225.30	215.37	656,800
2022-09-28	228.20	230.51	226.20	229.62	219.50	712,600
2022-09-27	228.22	228.99	223.67	225.66	215.72	674,100

← NewerPage 17 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.