Motorola Solutions, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-26	229.23	230.04	224.47	225.81	215.86	665,200
2022-09-23	229.81	230.30	225.67	228.76	218.68	692,200
2022-09-22	236.38	237.07	231.97	232.02	221.80	731,300
2022-09-21	240.12	243.84	237.78	237.86	227.38	656,400
2022-09-20	239.93	240.32	237.74	239.51	228.96	570,200
2022-09-19	236.84	240.91	236.39	240.57	229.97	697,800
2022-09-16	237.30	239.54	235.45	239.20	228.66	1,250,500
2022-09-15	241.57	241.59	236.94	238.16	227.67	898,900
2022-09-14	243.53	245.67	240.30	242.31	231.63	993,500
2022-09-13	249.34	250.85	244.93	246.08	234.48	736,000
2022-09-12	252.00	253.68	251.34	253.51	241.56	724,200
2022-09-09	251.07	251.44	248.69	250.22	238.43	640,800
2022-09-08	248.49	250.65	247.70	250.36	238.56	516,900
2022-09-07	244.19	250.46	243.98	249.55	237.79	573,500
2022-09-06	243.78	244.56	240.31	243.57	232.09	806,900
2022-09-02	246.25	248.25	242.63	243.77	232.28	594,000
2022-09-01	243.19	244.25	239.73	244.17	232.66	664,300
2022-08-31	246.88	246.88	243.06	243.41	231.94	789,900
2022-08-30	248.55	248.91	244.07	245.13	233.58	514,900
2022-08-29	245.60	249.18	244.86	247.07	235.42	463,400
2022-08-26	254.36	255.35	248.29	248.32	236.62	802,400
2022-08-25	249.45	254.52	248.77	254.38	242.39	699,000
2022-08-24	247.00	249.97	246.40	248.63	236.91	706,500
2022-08-23	246.62	248.64	245.52	246.17	234.57	369,100
2022-08-22	249.78	250.82	248.17	248.66	236.94	444,900
2022-08-19	255.86	255.86	253.00	253.25	241.31	612,400
2022-08-18	256.25	258.49	255.11	256.24	244.16	485,900
2022-08-17	253.99	256.29	252.87	255.42	243.38	457,200
2022-08-16	254.88	257.80	254.37	256.59	244.50	398,000
2022-08-15	254.90	256.69	253.90	255.37	243.33	470,700
2022-08-12	253.79	255.98	252.37	255.97	243.91	897,400
2022-08-11	253.17	254.37	252.15	252.28	240.39	812,200
2022-08-10	252.81	254.94	250.14	253.00	241.08	759,900
2022-08-09	247.47	251.05	246.14	249.25	237.50	882,600
2022-08-08	249.05	249.96	243.91	248.15	236.45	1,020,000
2022-08-05	243.00	251.46	238.54	250.21	238.42	1,706,600
2022-08-04	238.38	240.57	236.91	239.69	228.39	944,400
2022-08-03	237.85	240.03	236.71	238.45	227.21	623,800
2022-08-02	237.56	238.99	234.20	237.46	226.27	646,600
2022-08-01	236.80	239.00	236.12	236.63	225.48	890,600
2022-07-29	237.37	239.61	236.33	238.59	227.34	810,700
2022-07-28	231.49	237.28	230.57	236.32	225.18	948,300
2022-07-27	224.90	230.50	223.38	230.25	219.40	601,400
2022-07-26	222.52	224.45	222.05	224.27	213.70	552,700
2022-07-25	221.17	223.81	219.49	223.51	212.98	587,800
2022-07-22	222.50	222.91	220.25	221.16	210.74	387,000
2022-07-21	216.94	222.26	216.94	222.22	211.75	489,100
2022-07-20	218.11	219.18	216.71	217.03	206.80	629,600
2022-07-19	214.55	218.63	213.92	218.28	207.99	549,800
2022-07-18	215.23	215.23	211.18	211.89	201.90	438,000
2022-07-15	212.69	215.09	211.37	215.02	204.89	502,600
2022-07-14	207.31	210.49	206.62	209.77	199.88	428,200
2022-07-13	204.82	212.65	204.55	211.03	201.08	567,200
2022-07-12	213.49	215.43	207.34	208.17	198.36	726,300
2022-07-11	213.28	216.68	212.91	213.45	203.39	645,200
2022-07-08	217.48	217.97	214.58	214.65	204.53	586,300
2022-07-07	216.94	220.63	216.59	219.41	209.07	716,200
2022-07-06	213.37	217.49	212.59	216.92	206.70	767,600
2022-07-05	206.55	212.23	205.25	212.23	202.23	738,400
2022-07-01	208.61	210.47	206.58	210.08	200.18	503,100

← NewerPage 18 of 21 · 1,255 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.