Motorola Solutions, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-06 | 258.82 | 261.35 | 256.46 | 257.69 | 243.72 | 627,300 |
| 2022-01-05 | 263.55 | 265.22 | 258.94 | 259.11 | 245.06 | 521,800 |
| 2022-01-04 | 267.00 | 267.60 | 263.05 | 264.80 | 250.44 | 588,700 |
| 2022-01-03 | 271.30 | 271.38 | 265.21 | 267.43 | 252.93 | 675,200 |
| 2021-12-31 | 270.97 | 273.13 | 270.48 | 271.70 | 256.97 | 303,500 |
| 2021-12-30 | 273.16 | 273.65 | 270.97 | 271.09 | 256.39 | 323,300 |
| 2021-12-29 | 271.82 | 273.51 | 269.63 | 272.73 | 257.94 | 791,900 |
| 2021-12-28 | 268.41 | 270.06 | 267.50 | 269.81 | 255.18 | 498,700 |
| 2021-12-27 | 263.88 | 269.05 | 262.58 | 268.92 | 254.34 | 472,500 |
| 2021-12-23 | 264.78 | 266.35 | 261.36 | 262.90 | 248.64 | 565,800 |
| 2021-12-22 | 261.88 | 265.17 | 259.80 | 264.59 | 250.24 | 472,100 |
| 2021-12-21 | 257.95 | 261.79 | 256.21 | 261.61 | 247.42 | 789,800 |
| 2021-12-20 | 256.27 | 258.06 | 252.17 | 255.90 | 242.02 | 707,800 |
| 2021-12-17 | 259.23 | 261.70 | 256.21 | 259.12 | 245.07 | 1,117,800 |
| 2021-12-16 | 263.33 | 266.86 | 260.33 | 261.76 | 247.56 | 806,900 |
| 2021-12-15 | 260.22 | 262.90 | 257.96 | 262.63 | 248.39 | 632,000 |
| 2021-12-14 | 261.29 | 262.84 | 257.43 | 259.53 | 245.46 | 617,900 |
| 2021-12-13 | 264.97 | 265.63 | 261.71 | 263.29 | 248.26 | 476,100 |
| 2021-12-10 | 260.22 | 265.47 | 259.75 | 264.92 | 249.80 | 720,000 |
| 2021-12-09 | 254.10 | 260.98 | 254.10 | 259.18 | 244.39 | 787,600 |
| 2021-12-08 | 255.50 | 256.00 | 252.71 | 253.69 | 239.21 | 586,500 |
| 2021-12-07 | 253.57 | 256.06 | 252.95 | 254.97 | 240.42 | 635,600 |
| 2021-12-06 | 250.53 | 255.23 | 249.32 | 250.61 | 236.31 | 1,063,500 |
| 2021-12-03 | 253.11 | 256.00 | 245.67 | 248.00 | 233.85 | 775,500 |
| 2021-12-02 | 246.06 | 254.66 | 246.06 | 252.52 | 238.11 | 878,600 |
| 2021-12-01 | 256.57 | 258.18 | 245.56 | 245.95 | 231.91 | 1,065,900 |
| 2021-11-30 | 258.22 | 258.94 | 252.66 | 253.18 | 238.73 | 1,747,200 |
| 2021-11-29 | 256.63 | 262.42 | 254.22 | 259.50 | 244.69 | 879,200 |
| 2021-11-26 | 257.97 | 260.97 | 252.84 | 253.58 | 239.11 | 549,200 |
| 2021-11-24 | 256.17 | 261.85 | 256.17 | 261.29 | 246.38 | 996,800 |
| 2021-11-23 | 255.98 | 259.21 | 253.72 | 257.11 | 242.44 | 578,700 |
| 2021-11-22 | 253.81 | 258.45 | 253.56 | 255.62 | 241.03 | 789,700 |
| 2021-11-19 | 258.30 | 258.78 | 252.73 | 253.11 | 238.67 | 639,000 |
| 2021-11-18 | 252.43 | 257.29 | 250.97 | 257.25 | 242.57 | 782,300 |
| 2021-11-17 | 255.00 | 255.00 | 250.74 | 252.04 | 237.66 | 559,500 |
| 2021-11-16 | 251.46 | 254.67 | 251.28 | 254.05 | 239.55 | 502,500 |
| 2021-11-15 | 251.15 | 252.77 | 250.53 | 251.25 | 236.91 | 475,200 |
| 2021-11-12 | 248.62 | 252.55 | 248.17 | 251.44 | 237.09 | 851,700 |
| 2021-11-11 | 249.06 | 249.93 | 247.03 | 247.84 | 233.70 | 427,400 |
| 2021-11-10 | 248.45 | 251.78 | 243.06 | 247.05 | 232.95 | 459,900 |
| 2021-11-09 | 250.49 | 253.19 | 248.54 | 249.43 | 235.20 | 748,600 |
| 2021-11-08 | 249.47 | 250.19 | 243.34 | 249.28 | 235.05 | 657,200 |
| 2021-11-05 | 252.21 | 253.01 | 244.43 | 247.44 | 233.32 | 932,300 |
| 2021-11-04 | 252.46 | 254.70 | 250.07 | 251.41 | 237.06 | 595,200 |
| 2021-11-03 | 251.62 | 253.03 | 248.83 | 252.67 | 238.25 | 505,800 |
| 2021-11-02 | 246.01 | 252.08 | 246.01 | 251.51 | 237.16 | 918,900 |
| 2021-11-01 | 248.17 | 248.17 | 244.58 | 245.03 | 231.05 | 486,500 |
| 2021-10-29 | 247.09 | 249.51 | 246.00 | 248.59 | 234.40 | 830,100 |
| 2021-10-28 | 246.60 | 249.74 | 246.60 | 248.13 | 233.97 | 645,900 |
| 2021-10-27 | 246.86 | 251.45 | 246.86 | 250.05 | 235.78 | 820,600 |
| 2021-10-26 | 246.98 | 248.56 | 245.56 | 245.80 | 231.77 | 387,400 |
| 2021-10-25 | 249.00 | 249.61 | 245.63 | 245.91 | 231.88 | 531,800 |
| 2021-10-22 | 248.69 | 250.36 | 248.29 | 249.53 | 235.29 | 285,500 |
| 2021-10-21 | 247.39 | 249.75 | 246.83 | 248.30 | 234.13 | 472,100 |
| 2021-10-20 | 246.00 | 247.08 | 244.77 | 246.43 | 232.37 | 439,500 |
← NewerPage 21 of 21 · 1,255 trading days
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.