Motorola Solutions, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	402.41	408.96	402.41	407.02	405.97	721,200
2026-07-22	407.86	409.09	402.19	404.33	403.29	532,600
2026-07-21	410.38	411.39	401.58	406.28	405.23	820,600
2026-07-20	418.27	422.22	409.58	410.43	409.37	756,100
2026-07-17	412.20	420.65	411.32	413.31	412.24	1,849,800
2026-07-16	407.10	414.26	405.46	414.19	413.12	778,600
2026-07-15	412.95	413.21	406.39	407.18	406.13	634,400
2026-07-14	414.67	417.12	412.43	413.71	412.64	765,400
2026-07-13	424.23	427.35	417.15	418.06	416.98	734,000
2026-07-10	417.22	425.17	413.84	422.88	421.79	631,400
2026-07-09	422.38	424.55	412.16	417.21	416.13	965,000
2026-07-08	422.84	425.08	414.50	420.54	419.46	1,035,400
2026-07-07	428.38	432.00	423.97	424.21	423.12	1,026,500
2026-07-06	419.50	425.92	417.05	422.83	421.74	729,100
2026-07-02	422.08	424.49	419.10	422.66	421.57	549,700
2026-07-01	414.35	422.54	413.50	418.94	417.86	948,400
2026-06-30	411.41	418.99	408.08	415.29	414.22	1,459,200
2026-06-29	403.02	417.00	401.15	412.60	411.54	1,329,200
2026-06-26	396.39	403.64	395.09	402.89	401.85	1,304,200
2026-06-25	398.98	408.80	396.66	397.01	395.99	1,080,900
2026-06-24	390.30	403.46	389.02	400.60	399.57	1,204,400
2026-06-23	391.80	395.81	389.41	389.44	388.44	966,600
2026-06-22	397.03	401.23	390.61	392.23	391.22	1,512,600
2026-06-18	400.60	400.60	392.42	395.17	394.15	2,444,900
2026-06-17	403.29	407.21	397.50	400.70	399.67	1,339,200
2026-06-16	410.67	416.46	401.97	404.93	402.68	1,025,400
2026-06-15	412.99	415.00	408.29	411.72	409.43	1,345,300
2026-06-12	413.13	413.83	407.77	412.25	409.96	602,500
2026-06-11	411.44	413.99	403.99	410.35	408.07	994,400
2026-06-10	415.00	418.97	411.62	411.64	409.35	1,089,200
2026-06-09	405.73	415.61	403.66	414.07	411.77	1,087,000
2026-06-08	408.70	410.07	401.62	406.80	404.54	1,165,600
2026-06-05	411.23	412.90	407.45	410.34	408.06	910,400
2026-06-04	412.78	416.34	410.08	410.72	408.44	783,600
2026-06-03	413.45	416.21	408.27	408.39	406.12	922,000
2026-06-02	414.57	417.01	406.00	415.42	413.11	888,400
2026-06-01	407.00	415.56	405.20	411.58	409.29	1,067,100
2026-05-29	409.72	411.40	401.85	403.28	401.04	2,105,500
2026-05-28	408.78	416.55	405.13	411.54	409.25	1,141,300
2026-05-27	410.39	413.08	407.56	408.71	406.44	705,000
2026-05-26	403.05	413.41	401.04	410.48	408.20	1,354,800
2026-05-22	402.37	407.09	399.85	404.08	401.83	957,100
2026-05-21	393.78	400.96	390.80	400.24	398.01	1,589,700
2026-05-20	398.06	403.77	392.46	395.92	393.72	1,260,000
2026-05-19	409.98	411.69	398.19	398.73	396.51	1,091,000
2026-05-18	397.35	411.01	395.20	410.27	407.99	1,971,100
2026-05-15	396.80	400.08	391.31	393.28	391.09	1,176,600
2026-05-14	402.00	403.51	392.35	399.33	397.11	974,900
2026-05-13	390.90	400.14	386.79	397.89	395.68	1,368,500
2026-05-12	396.10	400.27	390.90	391.39	389.21	1,663,400
2026-05-11	389.34	399.60	388.60	392.17	389.99	2,008,800
2026-05-08	417.00	424.40	381.25	383.99	381.86	3,101,300
2026-05-07	430.95	435.94	429.78	433.20	430.79	1,121,000
2026-05-06	435.01	436.91	426.70	433.66	431.25	1,441,400
2026-05-05	437.99	444.24	436.03	438.00	435.56	851,700
2026-05-04	434.65	440.89	433.50	437.59	435.16	746,300
2026-05-01	440.99	441.95	435.88	435.90	433.48	618,100
2026-04-30	430.22	440.82	428.32	439.03	436.59	1,155,600
2026-04-29	434.57	437.13	424.05	429.23	426.84	922,800
2026-04-28	432.39	435.61	430.48	434.74	432.32	882,600

← NewerPage 2 of 5 · 250 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.