Motorola Solutions, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2020-10-29	163.90	165.39	160.89	162.89	151.38	1,145,500
2020-10-28	169.14	170.42	164.35	164.49	152.87	1,116,900
2020-10-27	172.04	175.24	171.92	172.36	160.18	854,600
2020-10-26	172.48	173.03	169.42	172.30	160.13	845,400
2020-10-23	173.18	176.92	171.71	174.78	162.43	1,030,300
2020-10-22	170.88	171.48	168.85	169.06	157.12	727,800
2020-10-21	170.44	171.81	169.45	170.49	158.45	530,000
2020-10-20	170.15	171.60	168.79	168.90	156.97	893,600
2020-10-19	171.45	173.36	169.71	170.16	158.14	728,500
2020-10-16	171.42	172.82	169.79	170.91	158.84	1,126,400
2020-10-15	165.90	174.94	165.89	171.59	159.47	1,811,200
2020-10-14	167.39	168.71	166.26	166.92	155.13	436,300
2020-10-13	167.86	169.68	165.57	166.24	154.50	954,100
2020-10-12	167.53	168.84	166.01	168.33	156.44	653,200
2020-10-09	164.39	167.17	164.00	166.78	155.00	1,274,700
2020-10-08	161.68	163.71	161.68	162.77	151.27	682,900
2020-10-07	158.46	160.51	157.54	160.31	148.99	833,100
2020-10-06	158.27	159.24	156.61	156.96	145.87	772,300
2020-10-05	158.00	158.65	156.59	157.51	146.38	721,400
2020-10-02	153.70	157.58	153.70	156.91	145.83	592,800
2020-10-01	158.00	158.85	155.34	156.79	145.71	715,500
2020-09-30	157.71	158.04	156.07	156.81	145.73	813,800
2020-09-29	157.28	158.96	157.26	157.65	146.51	692,400
2020-09-28	155.86	158.39	155.25	156.63	145.57	1,163,300
2020-09-25	150.67	154.58	150.15	154.00	143.12	624,000
2020-09-24	151.65	152.87	149.81	151.69	140.97	1,041,400
2020-09-23	157.14	157.89	152.11	152.20	141.45	1,065,800
2020-09-22	153.17	157.39	152.39	157.27	146.16	893,100
2020-09-21	155.04	155.04	151.33	152.57	141.79	1,382,800
2020-09-18	157.02	158.31	155.73	157.31	146.20	1,483,000
2020-09-17	154.64	158.45	153.54	158.18	147.01	1,382,500
2020-09-16	157.70	158.99	157.03	157.09	145.99	896,600
2020-09-15	156.81	157.77	156.40	156.80	145.72	557,600
2020-09-14	153.82	157.08	153.82	156.00	144.98	1,574,900
2020-09-11	152.03	154.30	151.60	153.86	142.40	1,232,900
2020-09-10	153.46	154.98	150.05	150.34	139.14	941,300
2020-09-09	154.08	155.37	152.73	153.57	142.13	685,500
2020-09-08	151.15	154.00	150.32	152.49	141.13	1,080,200
2020-09-04	154.04	155.46	151.24	153.04	141.64	1,361,600
2020-09-03	156.51	157.22	152.10	153.52	142.08	1,015,400
2020-09-02	154.00	157.97	153.53	157.09	145.39	902,800
2020-09-01	154.28	154.29	152.67	153.77	142.31	964,100
2020-08-31	153.04	155.25	152.33	154.75	143.22	1,411,700
2020-08-28	151.69	153.94	151.55	153.58	142.14	759,500
2020-08-27	154.26	154.35	151.35	151.81	140.50	1,418,700
2020-08-26	155.30	155.30	152.66	153.33	141.91	835,500
2020-08-25	154.44	155.31	153.92	154.78	143.25	654,300
2020-08-24	151.48	153.99	151.48	153.97	142.50	905,800
2020-08-21	151.15	152.04	150.30	151.92	140.60	794,200
2020-08-20	148.68	151.72	148.44	151.61	140.31	1,069,800
2020-08-19	150.00	151.49	149.53	150.46	139.25	1,288,400
2020-08-18	147.58	149.98	147.08	149.80	138.64	1,377,600
2020-08-17	145.77	147.40	145.77	147.36	136.38	981,900
2020-08-14	144.89	145.60	143.83	145.37	134.54	704,500
2020-08-13	143.80	146.50	142.75	145.96	135.08	716,100
2020-08-12	142.47	146.34	142.40	145.01	134.21	948,000
2020-08-11	142.16	143.52	140.21	142.87	132.22	1,458,900
2020-08-10	144.00	144.50	140.90	142.22	131.62	1,472,100
2020-08-07	147.71	151.99	141.95	144.26	133.51	2,828,900
2020-08-06	137.89	144.05	137.89	144.03	133.30	1,994,000

← NewerPage 26 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.