Motorola Solutions, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-10-13	239.92	241.42	239.65	241.30	227.53	671,600
2021-10-12	236.18	239.95	235.26	239.32	225.66	602,300
2021-10-11	236.40	237.55	235.41	235.66	222.21	348,000
2021-10-08	237.50	237.97	235.98	236.76	223.25	407,100
2021-10-07	235.33	239.21	234.98	236.85	223.33	565,200
2021-10-06	230.93	233.84	228.61	233.76	220.42	769,000
2021-10-05	232.33	234.73	230.44	232.27	219.01	646,300
2021-10-04	232.89	233.96	229.93	231.47	218.26	588,100
2021-10-01	233.75	235.69	230.40	234.31	220.94	563,400
2021-09-30	236.72	238.15	232.31	232.32	219.06	632,500
2021-09-29	234.40	237.15	234.11	235.66	222.21	589,200
2021-09-28	237.48	237.48	233.30	233.67	220.33	716,600
2021-09-27	240.74	240.94	238.31	238.86	225.23	469,500
2021-09-24	239.63	241.87	239.11	240.77	227.03	636,400
2021-09-23	240.09	243.07	240.02	240.21	226.50	445,100
2021-09-22	237.45	241.11	236.82	239.15	225.50	897,400
2021-09-21	235.82	236.70	233.32	235.53	222.09	734,400
2021-09-20	234.51	235.97	232.22	234.25	220.88	671,700
2021-09-17	240.68	242.41	236.56	237.42	223.87	1,458,700
2021-09-16	244.82	244.98	241.23	242.32	228.49	458,200
2021-09-15	240.84	244.70	239.40	243.97	230.05	1,120,600
2021-09-14	242.04	242.13	238.87	240.81	227.07	803,200
2021-09-13	244.00	244.54	240.48	241.75	227.28	845,100
2021-09-10	245.52	245.52	242.49	242.68	228.16	623,600
2021-09-09	246.75	246.97	243.71	244.00	229.40	967,300
2021-09-08	245.05	246.84	244.67	246.44	231.69	403,500
2021-09-07	244.13	245.74	243.19	244.87	230.22	661,800
2021-09-03	245.51	246.42	244.58	244.85	230.20	558,300
2021-09-02	244.43	246.12	242.89	246.03	231.31	553,000
2021-09-01	244.21	244.22	242.47	243.46	228.89	620,200
2021-08-31	244.90	244.90	242.41	244.22	229.61	1,071,700
2021-08-30	243.01	244.79	242.82	244.56	229.93	382,000
2021-08-27	244.07	244.55	242.05	242.81	228.28	748,700
2021-08-26	241.73	243.50	240.43	243.05	228.51	481,500
2021-08-25	239.90	242.59	239.36	241.33	226.89	874,200
2021-08-24	239.00	240.27	238.18	239.12	224.81	585,000
2021-08-23	240.71	241.19	238.49	239.03	224.73	698,300
2021-08-20	237.26	240.02	236.42	240.00	225.64	1,209,000
2021-08-19	231.83	238.97	231.80	237.41	223.20	874,200
2021-08-18	234.06	235.66	232.81	233.91	219.91	649,700
2021-08-17	233.90	234.85	233.21	234.41	220.38	578,400
2021-08-16	232.55	235.03	231.77	234.90	220.84	576,700
2021-08-13	231.38	233.11	230.83	233.03	219.09	616,500
2021-08-12	227.20	230.57	226.75	230.54	216.75	852,300
2021-08-11	230.67	230.67	226.78	227.15	213.56	557,000
2021-08-10	228.27	230.43	228.27	229.72	215.97	605,800
2021-08-09	228.52	231.21	227.89	228.17	214.52	719,500
2021-08-06	225.27	231.89	224.22	228.52	214.85	1,252,500
2021-08-05	222.97	223.82	220.83	222.27	208.97	608,100
2021-08-04	225.00	225.72	222.02	222.77	209.44	680,500
2021-08-03	224.31	225.30	222.99	224.99	211.53	418,700
2021-08-02	224.86	226.42	223.71	223.93	210.53	569,000
2021-07-30	223.26	224.47	223.26	223.92	210.52	656,100
2021-07-29	223.99	224.80	223.17	223.78	210.39	526,800
2021-07-28	221.90	222.45	220.60	221.48	208.23	551,500
2021-07-27	221.40	222.57	219.57	221.65	208.39	503,300
2021-07-26	221.34	222.83	220.73	222.67	209.35	451,100
2021-07-23	221.53	222.29	219.89	221.70	208.43	453,800
2021-07-22	218.66	220.15	217.54	220.12	206.95	419,400
2021-07-21	219.42	219.68	217.64	219.42	206.29	485,900

← NewerPage 22 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.