Motorola Solutions, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-07-20	217.82	219.54	217.08	218.58	205.50	727,600
2021-07-19	217.24	218.68	215.29	216.60	203.64	578,600
2021-07-16	222.52	223.63	219.80	219.99	206.83	583,100
2021-07-15	222.58	223.95	221.50	222.63	209.31	440,800
2021-07-14	223.49	224.64	222.49	222.91	209.57	479,900
2021-07-13	223.78	224.20	221.68	222.20	208.90	393,000
2021-07-12	224.59	225.01	222.76	223.23	209.87	427,400
2021-07-09	223.99	224.81	221.58	224.52	211.09	513,100
2021-07-08	220.53	224.23	220.50	222.31	209.01	702,200
2021-07-07	223.28	224.78	221.21	224.45	211.02	459,300
2021-07-06	222.14	223.38	219.99	223.01	209.67	754,900
2021-07-02	219.60	222.16	218.85	221.02	207.79	643,100
2021-07-01	217.60	219.44	217.29	218.74	205.65	472,000
2021-06-30	216.85	217.86	216.01	216.85	203.87	573,900
2021-06-29	215.27	217.22	215.20	217.01	204.02	515,800
2021-06-28	216.10	216.18	214.50	215.11	202.24	534,200
2021-06-25	214.61	216.12	214.57	215.62	202.72	1,103,300
2021-06-24	215.00	215.11	213.08	214.56	201.72	540,300
2021-06-23	213.36	214.49	212.03	213.32	200.56	602,700
2021-06-22	212.64	214.79	211.01	213.95	201.15	1,404,400
2021-06-21	208.53	212.64	207.30	211.31	198.67	746,300
2021-06-18	209.92	210.52	206.71	207.03	194.64	1,033,700
2021-06-17	209.48	213.65	209.37	210.88	198.26	967,000
2021-06-16	211.34	211.34	208.14	209.70	197.15	806,600
2021-06-15	212.00	212.13	210.32	210.94	198.32	413,700
2021-06-14	211.23	212.30	209.44	211.40	198.75	403,600
2021-06-11	213.71	213.71	210.22	212.31	198.94	469,100
2021-06-10	209.40	212.76	209.38	212.58	199.19	417,200
2021-06-09	210.19	210.81	208.85	209.12	195.95	513,200
2021-06-08	209.27	211.50	207.81	210.41	197.16	709,900
2021-06-07	210.06	210.82	207.15	207.69	194.61	591,000
2021-06-04	210.74	211.71	208.83	209.95	196.73	550,100
2021-06-03	206.88	210.58	206.18	209.85	196.63	1,264,100
2021-06-02	208.70	210.66	206.38	207.59	194.52	701,100
2021-06-01	206.22	206.55	203.19	205.14	192.22	548,100
2021-05-28	204.60	206.04	204.08	205.31	192.38	692,200
2021-05-27	202.99	205.03	202.94	203.59	190.77	939,800
2021-05-26	202.42	204.19	202.31	202.66	189.90	521,900
2021-05-25	202.98	205.47	202.37	203.85	191.01	734,000
2021-05-24	203.17	204.42	202.14	202.84	190.06	525,800
2021-05-21	203.71	204.55	201.42	202.12	189.39	600,100
2021-05-20	199.63	204.00	198.61	203.15	190.36	648,000
2021-05-19	196.94	199.03	196.09	198.73	186.21	516,200
2021-05-18	201.29	201.73	199.18	199.19	186.64	403,400
2021-05-17	200.60	202.35	199.57	200.65	188.01	387,600
2021-05-14	199.03	202.94	197.64	201.88	189.17	520,500
2021-05-13	195.48	198.39	193.93	197.54	185.10	842,100
2021-05-12	200.08	200.64	194.20	194.34	182.10	988,400
2021-05-11	198.41	202.05	198.36	201.71	189.01	977,000
2021-05-10	199.94	203.18	199.21	200.41	187.79	1,063,700
2021-05-07	189.26	199.40	189.23	199.07	186.53	1,440,900
2021-05-06	185.43	188.45	184.55	188.03	176.19	822,400
2021-05-05	187.24	187.55	184.87	185.76	174.06	759,100
2021-05-04	188.04	188.81	186.02	186.56	174.81	580,400
2021-05-03	188.78	189.03	187.13	188.76	176.87	737,100
2021-04-30	188.45	189.16	186.97	188.30	176.44	729,400
2021-04-29	189.22	190.05	188.87	189.23	177.31	453,500
2021-04-28	189.98	190.97	188.13	188.60	176.72	524,800
2021-04-27	189.38	190.84	188.77	189.75	177.80	645,200
2021-04-26	189.94	190.32	188.19	190.20	178.22	527,900

← NewerPage 23 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.