Motorola Solutions, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-01-27	171.16	174.92	170.23	171.54	160.10	642,400
2021-01-26	173.67	174.04	170.37	172.54	161.03	460,200
2021-01-25	174.70	175.20	172.67	173.72	162.13	503,000
2021-01-22	172.07	174.11	170.83	173.71	162.12	452,700
2021-01-21	172.72	173.09	170.47	172.29	160.80	680,600
2021-01-20	171.70	173.21	170.52	172.92	161.38	610,600
2021-01-19	174.82	174.82	171.48	171.77	160.31	1,419,300
2021-01-15	173.53	174.31	171.11	173.55	161.97	570,200
2021-01-14	173.74	177.00	171.97	173.47	161.90	596,900
2021-01-13	173.41	174.65	172.51	174.09	162.48	449,000
2021-01-12	173.63	175.54	172.93	174.24	162.62	936,200
2021-01-11	173.17	174.74	172.75	173.69	162.10	627,300
2021-01-08	171.30	174.64	171.30	174.55	162.91	830,300
2021-01-07	170.91	173.46	170.64	171.08	159.67	746,500
2021-01-06	166.56	171.55	165.70	170.68	159.29	914,600
2021-01-05	167.88	168.69	165.73	166.61	155.50	779,100
2021-01-04	170.64	171.19	165.60	167.50	156.33	991,100
2020-12-31	166.68	170.17	166.51	170.06	158.72	485,400
2020-12-30	167.51	168.86	166.89	166.98	155.84	561,300
2020-12-29	170.54	170.70	166.38	166.94	155.80	461,900
2020-12-28	169.92	170.44	167.83	169.41	158.11	615,200
2020-12-24	169.00	169.19	167.37	168.47	157.23	239,000
2020-12-23	168.05	170.34	167.92	168.61	157.36	633,000
2020-12-22	165.06	167.88	164.78	167.45	156.28	717,900
2020-12-21	167.53	168.36	163.16	165.22	154.20	954,200
2020-12-18	169.15	171.03	168.71	170.26	158.90	1,989,500
2020-12-17	167.63	170.39	166.86	169.65	158.33	1,322,700
2020-12-16	168.08	168.84	164.77	166.92	155.79	1,559,300
2020-12-15	167.02	168.87	166.30	168.03	156.82	1,604,000
2020-12-14	168.70	169.81	165.77	165.92	154.85	1,903,500
2020-12-11	170.54	171.31	166.93	168.40	156.50	2,205,800
2020-12-10	173.06	174.29	170.65	171.86	159.72	846,500
2020-12-09	173.44	175.20	172.09	172.90	160.69	566,700
2020-12-08	169.32	172.86	168.34	172.48	160.30	1,262,500
2020-12-07	170.45	171.96	169.92	170.46	158.42	457,500
2020-12-04	171.59	172.44	169.50	170.40	158.36	810,300
2020-12-03	170.83	172.55	168.60	171.12	159.03	776,100
2020-12-02	170.63	171.75	169.02	171.06	158.98	721,700
2020-12-01	172.78	173.44	169.78	170.50	158.46	1,202,100
2020-11-30	172.60	174.63	170.27	171.53	159.41	1,513,700
2020-11-27	173.63	174.73	172.38	173.46	161.21	287,600
2020-11-25	172.00	175.41	171.33	172.13	159.97	1,198,300
2020-11-24	170.96	172.58	170.47	171.87	159.73	858,300
2020-11-23	168.09	169.81	166.18	169.38	157.41	654,900
2020-11-20	169.35	170.58	166.00	167.30	155.48	1,254,900
2020-11-19	166.61	169.28	165.39	169.16	157.21	400,800
2020-11-18	169.95	170.19	167.28	167.45	155.62	542,800
2020-11-17	172.08	172.93	169.43	169.57	157.59	769,900
2020-11-16	172.36	173.92	171.25	173.90	161.62	575,600
2020-11-13	169.32	172.42	168.70	170.50	158.46	493,100
2020-11-12	168.58	169.73	166.50	167.53	155.70	411,100
2020-11-11	169.04	170.00	167.24	169.73	157.74	533,600
2020-11-10	170.07	170.66	165.96	166.80	155.02	979,800
2020-11-09	171.94	175.71	169.92	170.26	158.23	1,275,400
2020-11-06	162.27	165.79	161.20	164.48	152.86	992,500
2020-11-05	163.13	165.57	160.52	160.85	149.49	1,098,200
2020-11-04	166.23	166.38	160.19	160.33	149.00	1,408,200
2020-11-03	165.66	169.28	165.41	166.00	154.27	968,100
2020-11-02	160.00	164.77	159.88	163.47	151.92	1,089,800
2020-10-30	160.50	161.82	156.30	158.06	146.89	1,093,300

← NewerPage 25 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.