Motorola Solutions, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-04-23	188.89	190.84	187.28	189.98	178.01	540,600
2021-04-22	185.92	188.49	185.03	187.43	175.63	513,100
2021-04-21	185.80	187.30	185.23	186.48	174.74	681,800
2021-04-20	186.07	186.82	184.66	185.27	173.60	593,400
2021-04-19	189.11	189.11	187.16	187.66	175.84	572,200
2021-04-16	189.50	189.50	187.83	188.60	176.72	601,900
2021-04-15	187.45	189.65	186.98	188.17	176.32	580,000
2021-04-14	188.81	188.81	185.81	187.35	175.55	693,000
2021-04-13	187.18	188.83	185.70	188.49	176.62	698,900
2021-04-12	189.58	190.67	187.10	187.79	175.96	771,700
2021-04-09	190.81	191.27	189.46	191.06	179.03	604,200
2021-04-08	190.23	190.79	188.47	190.46	178.46	598,500
2021-04-07	189.36	191.72	188.50	189.93	177.97	617,400
2021-04-06	189.80	190.39	187.81	188.70	176.82	634,300
2021-04-05	189.87	192.84	188.76	191.34	179.29	780,500
2021-04-01	188.33	189.46	187.00	188.36	176.50	582,000
2021-03-31	187.40	189.47	186.61	188.05	176.21	680,900
2021-03-30	188.35	188.95	185.89	186.61	174.86	495,500
2021-03-29	188.03	190.62	186.57	188.88	176.98	1,577,900
2021-03-26	185.13	189.73	184.51	189.60	177.66	613,100
2021-03-25	181.65	184.35	180.85	184.09	172.50	656,100
2021-03-24	183.21	185.27	180.94	181.04	169.64	541,700
2021-03-23	185.95	187.40	182.71	183.88	172.30	907,100
2021-03-22	183.22	186.67	182.98	185.71	174.01	1,013,000
2021-03-19	181.79	184.52	180.08	183.22	171.68	1,306,900
2021-03-18	179.25	182.63	178.82	181.41	169.98	588,200
2021-03-17	183.00	183.25	180.73	181.34	169.92	812,100
2021-03-16	181.47	182.54	179.79	182.48	170.99	483,800
2021-03-15	179.84	181.92	178.32	181.85	170.40	515,500
2021-03-12	178.60	179.14	176.43	179.11	167.83	499,800
2021-03-11	178.32	180.53	177.72	178.53	166.62	532,800
2021-03-10	178.72	179.22	176.00	177.76	165.90	825,800
2021-03-09	179.61	180.43	176.76	177.03	165.22	697,600
2021-03-08	178.73	182.93	178.01	179.21	167.26	565,100
2021-03-05	177.09	179.62	175.20	178.87	166.94	671,300
2021-03-04	178.84	179.12	173.79	174.91	163.24	939,600
2021-03-03	179.54	180.19	177.52	178.33	166.43	581,400
2021-03-02	182.12	182.65	179.79	179.84	167.84	947,100
2021-03-01	176.73	182.92	176.36	182.45	170.28	778,600
2021-02-26	181.00	181.41	175.48	175.48	163.77	958,200
2021-02-25	181.00	181.62	179.52	180.52	168.48	594,900
2021-02-24	178.55	182.48	178.55	181.08	169.00	644,300
2021-02-23	181.26	181.26	177.21	178.55	166.64	577,100
2021-02-22	181.49	182.59	180.45	180.55	168.51	759,300
2021-02-19	183.80	184.88	182.58	182.75	170.56	579,800
2021-02-18	181.24	183.33	180.53	182.96	170.76	589,600
2021-02-17	182.44	183.15	181.05	181.79	169.66	454,300
2021-02-16	182.05	184.40	180.49	183.35	171.12	689,400
2021-02-12	181.76	182.74	180.05	181.07	168.99	721,600
2021-02-11	183.97	183.97	181.03	181.79	169.66	690,000
2021-02-10	184.00	184.40	182.52	183.32	171.09	654,000
2021-02-09	182.85	183.93	181.38	183.12	170.90	701,700
2021-02-08	182.60	183.90	181.11	182.54	170.36	919,500
2021-02-05	182.39	183.39	177.38	182.09	169.94	1,023,800
2021-02-04	179.95	182.83	179.02	182.21	170.06	1,096,700
2021-02-03	178.95	180.69	177.12	179.42	167.45	646,300
2021-02-02	175.36	179.87	174.71	178.78	166.85	888,100
2021-02-01	168.67	175.68	168.67	174.60	162.95	872,700
2021-01-29	170.95	173.11	167.07	167.55	156.37	995,400
2021-01-28	171.65	172.87	169.68	169.83	158.50	861,300

← NewerPage 24 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.