Motorola Solutions, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-04	238.00	240.12	237.51	239.89	227.69	528,400
2022-04-01	243.66	244.66	235.65	238.14	226.03	771,600
2022-03-31	240.61	245.95	239.52	242.20	229.88	1,341,400
2022-03-30	237.42	240.91	237.30	240.78	228.54	687,400
2022-03-29	236.99	238.50	234.86	238.03	225.93	522,400
2022-03-28	232.57	235.17	231.31	235.12	223.16	625,400
2022-03-25	232.00	233.18	230.58	232.40	220.58	480,300
2022-03-24	227.72	231.07	226.80	231.04	219.29	678,800
2022-03-23	229.98	230.22	226.37	226.78	215.25	628,800
2022-03-22	233.09	234.96	231.92	232.09	220.29	1,151,500
2022-03-21	232.65	234.37	231.17	232.07	220.27	1,265,500
2022-03-18	233.60	234.83	230.74	233.09	221.24	2,178,600
2022-03-17	226.85	231.03	225.98	230.78	219.05	935,600
2022-03-16	226.63	229.16	220.81	226.84	215.31	739,500
2022-03-15	220.80	225.33	220.16	224.73	213.30	1,071,000
2022-03-14	221.79	224.38	217.43	218.75	207.63	843,100
2022-03-11	224.51	226.63	221.63	221.77	209.74	933,000
2022-03-10	218.69	224.39	218.69	222.30	210.24	785,400
2022-03-09	218.25	223.26	218.12	221.70	209.68	813,300
2022-03-08	216.02	219.70	213.37	214.13	202.52	877,900
2022-03-07	222.43	223.00	216.20	216.51	204.77	1,061,600
2022-03-04	219.36	223.28	217.57	222.96	210.87	1,072,700
2022-03-03	223.65	224.37	219.97	221.57	209.55	791,900
2022-03-02	216.70	224.01	216.02	222.69	210.61	1,346,400
2022-03-01	219.29	220.66	214.67	216.21	204.48	1,323,000
2022-02-28	219.32	220.91	217.21	220.43	208.48	948,800
2022-02-25	217.44	223.30	215.10	222.60	210.53	1,035,100
2022-02-24	202.56	218.24	202.45	217.30	205.52	1,540,000
2022-02-23	213.57	215.48	207.50	207.64	196.38	906,100
2022-02-22	216.21	218.66	211.37	213.08	201.52	962,100
2022-02-18	216.18	219.63	214.47	217.81	206.00	1,096,600
2022-02-17	220.00	220.54	215.82	215.91	204.20	1,037,000
2022-02-16	220.76	222.12	216.39	221.00	209.02	1,408,000
2022-02-15	217.10	223.39	217.10	222.89	210.80	2,002,700
2022-02-14	216.00	218.29	211.08	213.81	202.22	1,652,000
2022-02-11	221.28	224.20	213.26	216.00	204.29	1,839,700
2022-02-10	229.66	231.68	219.91	221.86	209.83	1,837,200
2022-02-09	237.76	240.68	237.41	238.50	225.57	995,700
2022-02-08	236.00	237.68	234.18	236.39	223.57	566,500
2022-02-07	235.23	238.57	234.03	236.61	223.78	684,600
2022-02-04	234.53	238.74	233.84	235.57	222.79	904,500
2022-02-03	235.18	238.17	235.18	235.61	222.83	725,100
2022-02-02	232.52	238.09	232.36	237.66	224.77	1,022,200
2022-02-01	231.79	232.63	228.11	231.80	219.23	864,200
2022-01-31	226.92	232.34	226.92	231.94	219.36	882,800
2022-01-28	224.16	227.31	219.49	227.12	214.80	1,032,100
2022-01-27	229.65	231.98	222.13	223.09	210.99	1,508,100
2022-01-26	235.44	235.82	226.01	227.55	215.21	2,121,300
2022-01-25	236.59	238.81	230.07	234.04	221.35	1,009,000
2022-01-24	234.88	239.87	230.01	239.51	226.52	1,247,400
2022-01-21	239.82	242.67	236.81	237.19	224.33	756,600
2022-01-20	244.78	246.34	238.23	238.85	225.90	624,000
2022-01-19	245.62	248.00	244.00	244.25	231.00	895,300
2022-01-18	248.69	248.85	245.01	245.49	232.18	1,094,600
2022-01-14	249.20	251.79	247.40	251.13	237.51	871,500
2022-01-13	256.52	258.39	250.69	250.90	237.29	1,012,000
2022-01-12	256.68	258.45	255.34	256.85	242.92	581,600
2022-01-11	255.76	256.80	251.75	256.05	242.16	521,300
2022-01-10	251.83	256.10	249.86	256.03	242.15	573,800
2022-01-07	257.78	258.97	252.39	252.55	238.85	586,000

← NewerPage 20 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.