Motorola Solutions, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2020-08-05	138.35	139.53	137.44	138.33	128.02	1,379,900
2020-08-04	138.36	139.99	136.77	137.57	127.32	1,211,200
2020-08-03	140.65	141.25	137.46	137.54	127.29	906,000
2020-07-31	139.70	139.91	137.10	139.80	129.38	703,300
2020-07-30	137.41	139.35	135.90	139.19	128.82	541,200
2020-07-29	138.01	140.55	137.80	140.04	129.61	838,200
2020-07-28	140.68	141.55	135.78	136.80	126.61	1,517,100
2020-07-27	141.81	143.53	141.49	141.96	131.38	1,077,100
2020-07-24	144.14	144.23	140.80	141.73	131.17	1,370,000
2020-07-23	141.37	145.85	141.35	144.22	133.47	1,640,500
2020-07-22	137.70	141.97	137.26	141.20	130.68	1,144,600
2020-07-21	136.33	138.47	136.21	138.00	127.72	1,072,700
2020-07-20	137.19	137.96	134.72	135.65	125.54	1,771,700
2020-07-17	135.83	138.47	135.24	137.68	127.42	1,217,200
2020-07-16	133.70	134.87	133.12	134.71	124.67	1,221,400
2020-07-15	133.98	136.47	133.97	134.56	124.53	910,100
2020-07-14	130.43	133.19	129.50	132.97	123.06	1,172,700
2020-07-13	129.66	132.44	129.04	131.06	121.29	2,373,800
2020-07-10	129.86	130.41	127.58	128.42	118.85	1,921,300
2020-07-09	131.84	132.74	128.43	130.93	121.17	1,270,100
2020-07-08	131.06	133.09	130.70	132.13	122.29	1,498,800
2020-07-07	134.48	134.77	131.01	131.08	121.31	1,869,300
2020-07-06	136.57	137.21	135.72	136.01	125.88	1,506,700
2020-07-02	137.66	139.10	134.82	135.09	125.02	1,444,600
2020-07-01	139.49	139.74	135.65	135.97	125.84	1,779,800
2020-06-30	138.40	140.92	138.40	140.13	129.69	1,219,300
2020-06-29	139.56	139.56	137.10	138.14	127.85	819,200
2020-06-26	140.51	140.93	136.27	138.78	128.44	3,932,900
2020-06-25	138.12	140.65	136.37	140.49	130.02	1,508,700
2020-06-24	140.29	141.03	137.28	139.30	128.92	1,431,300
2020-06-23	142.34	142.75	140.94	141.03	130.52	1,175,800
2020-06-22	138.87	141.29	137.63	141.13	130.61	1,767,400
2020-06-19	142.20	142.85	138.48	138.88	128.53	2,989,600
2020-06-18	138.89	142.12	138.89	141.37	130.84	1,072,900
2020-06-17	141.81	143.52	138.57	140.06	129.62	1,042,300
2020-06-16	142.61	144.56	140.75	141.92	131.35	1,820,900
2020-06-15	137.27	138.95	135.39	137.56	127.31	1,830,200
2020-06-12	141.08	142.86	137.99	140.60	130.12	2,441,900
2020-06-11	143.89	144.37	136.06	136.08	125.35	2,484,300
2020-06-10	151.59	152.05	147.45	148.23	136.54	2,985,200
2020-06-09	157.01	157.19	151.40	151.77	139.80	1,223,100
2020-06-08	156.00	159.76	155.43	158.32	145.83	1,894,700
2020-06-05	151.82	156.06	151.32	155.90	143.61	1,292,700
2020-06-04	146.65	149.37	146.30	149.23	137.46	2,194,100
2020-06-03	141.18	148.17	140.32	147.87	136.21	2,766,600
2020-06-02	139.22	139.95	137.81	139.66	128.65	1,422,500
2020-06-01	136.20	139.90	135.43	138.94	127.98	1,260,500
2020-05-29	136.29	136.71	132.80	135.33	124.66	2,404,100
2020-05-28	135.52	138.49	134.51	135.87	125.16	1,334,300
2020-05-27	138.21	138.21	133.24	134.02	123.45	1,890,700
2020-05-26	137.83	139.64	137.08	137.39	126.56	1,730,200
2020-05-22	137.03	137.29	134.09	134.19	123.61	1,021,400
2020-05-21	138.88	139.93	136.97	137.19	126.37	1,199,400
2020-05-20	137.36	139.46	135.74	138.59	127.66	1,587,700
2020-05-19	136.94	138.98	135.85	137.03	126.22	1,649,800
2020-05-18	131.98	135.88	131.91	135.52	124.83	1,684,900
2020-05-15	126.37	129.15	125.34	129.07	118.89	1,172,200
2020-05-14	127.00	127.69	124.36	127.32	117.28	1,589,700
2020-05-13	131.14	132.44	126.71	128.37	118.25	2,539,400
2020-05-12	131.49	133.31	130.21	131.23	120.88	1,974,000

← NewerPage 27 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.