Motorola Solutions, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-01	208.61	210.47	206.58	210.08	200.18	503,100
2022-06-30	207.31	211.06	206.90	209.60	199.72	753,600
2022-06-29	209.88	210.05	206.78	209.73	199.84	485,100
2022-06-28	217.41	218.58	210.19	210.24	200.33	472,600
2022-06-27	217.18	218.45	213.86	217.12	206.89	598,800
2022-06-24	212.91	217.51	212.91	217.33	207.09	963,900
2022-06-23	210.52	212.81	210.08	211.08	201.13	630,200
2022-06-22	205.59	211.95	204.09	209.81	199.92	942,300
2022-06-21	204.48	206.75	203.97	205.18	195.51	1,127,900
2022-06-17	197.74	204.67	197.52	202.84	193.28	1,955,600
2022-06-16	198.88	199.71	195.18	197.00	187.71	846,900
2022-06-15	205.46	206.52	200.32	203.11	193.54	694,500
2022-06-14	202.78	205.55	201.31	203.31	193.73	893,500
2022-06-13	204.46	205.53	201.60	202.61	192.31	902,200
2022-06-10	210.73	211.69	207.38	209.25	198.61	574,200
2022-06-09	217.57	218.87	214.25	214.25	203.36	508,500
2022-06-08	220.43	220.93	217.50	217.86	206.78	415,600
2022-06-07	219.14	222.08	217.87	221.97	210.68	506,000
2022-06-06	227.14	227.90	220.16	221.25	210.00	574,200
2022-06-03	222.16	226.89	221.14	225.55	214.08	1,030,700
2022-06-02	217.11	224.37	215.92	224.11	212.71	630,800
2022-06-01	221.19	222.52	215.67	217.62	206.55	511,100
2022-05-31	220.21	221.60	217.92	219.74	208.57	1,257,400
2022-05-27	220.00	223.02	219.82	223.01	211.67	527,600
2022-05-26	215.49	219.20	214.74	217.88	206.80	825,900
2022-05-25	214.70	216.31	212.66	213.44	202.59	1,363,100
2022-05-24	211.02	215.77	209.56	214.65	203.74	1,006,900
2022-05-23	214.25	214.99	210.50	212.79	201.97	1,024,000
2022-05-20	212.23	212.91	205.64	210.28	199.59	1,893,400
2022-05-19	205.07	213.59	203.29	210.26	199.57	1,548,500
2022-05-18	211.05	211.42	202.63	205.47	195.02	1,128,300
2022-05-17	213.62	213.62	209.82	213.39	202.54	941,700
2022-05-16	212.89	214.79	209.44	209.50	198.85	1,156,900
2022-05-13	207.06	216.64	206.98	215.29	204.34	1,959,500
2022-05-12	201.05	204.40	199.24	201.54	191.29	1,588,400
2022-05-11	201.88	206.61	200.91	201.95	191.68	1,059,800
2022-05-10	204.51	205.63	201.34	202.85	192.54	943,700
2022-05-09	203.86	205.33	200.22	202.08	191.80	1,181,100
2022-05-06	207.90	209.69	204.69	206.51	196.01	1,226,300
2022-05-05	216.68	217.06	208.71	210.39	199.69	1,156,800
2022-05-04	215.41	219.84	212.64	219.38	208.22	605,100
2022-05-03	214.82	217.73	212.58	215.19	204.25	627,000
2022-05-02	215.09	217.30	210.78	214.77	203.85	825,600
2022-04-29	221.41	222.44	213.21	213.69	202.82	1,105,900
2022-04-28	218.01	224.25	217.00	223.16	211.81	729,500
2022-04-27	219.80	220.53	215.60	216.14	205.15	1,386,300
2022-04-26	225.16	225.98	219.13	219.33	208.18	839,100
2022-04-25	224.21	225.11	220.00	225.05	213.61	768,900
2022-04-22	232.13	233.25	224.56	224.93	213.49	729,700
2022-04-21	237.85	239.38	232.39	232.93	221.09	628,300
2022-04-20	236.41	239.05	235.13	236.98	224.93	510,700
2022-04-19	229.97	234.77	229.91	234.22	222.31	424,600
2022-04-18	231.53	233.94	228.90	229.97	218.28	460,600
2022-04-14	236.53	237.51	233.05	233.19	221.33	575,400
2022-04-13	232.74	236.45	232.33	236.25	224.24	737,100
2022-04-12	233.83	236.86	231.49	232.37	220.55	538,100
2022-04-11	237.78	237.93	232.86	233.35	221.48	546,700
2022-04-08	241.47	241.91	239.04	239.46	227.28	526,500
2022-04-07	238.92	242.78	238.45	241.29	229.02	619,600
2022-04-06	234.78	240.33	234.78	239.08	226.92	752,100

← NewerPage 19 of 79 · 4,731 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.