Motorola Solutions, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2020-05-11	130.05	133.13	128.86	130.14	119.88	2,388,000
2020-05-08	130.49	135.62	124.60	131.27	120.92	5,279,800
2020-05-07	137.13	138.00	135.50	136.21	125.47	2,499,400
2020-05-06	141.79	142.00	135.28	135.30	124.63	1,620,100
2020-05-05	141.91	143.47	140.66	140.82	129.71	1,013,300
2020-05-04	138.73	141.22	137.01	141.16	130.03	1,801,200
2020-05-01	141.50	143.14	138.46	138.83	127.88	1,202,500
2020-04-30	148.36	148.38	143.56	143.81	132.47	1,259,000
2020-04-29	147.00	150.03	145.00	148.92	137.18	1,685,400
2020-04-28	155.77	156.23	145.22	145.43	133.96	2,203,300
2020-04-27	153.78	155.96	152.82	154.44	142.26	558,100
2020-04-24	154.59	154.75	151.59	152.80	140.75	1,395,800
2020-04-23	153.11	154.74	151.11	153.61	141.50	1,204,700
2020-04-22	148.29	153.00	146.39	151.59	139.64	957,700
2020-04-21	152.21	153.10	144.35	144.68	133.27	1,410,600
2020-04-20	156.11	159.15	155.02	155.38	143.13	747,100
2020-04-17	155.72	157.95	154.70	157.77	145.33	941,700
2020-04-16	148.87	153.20	148.19	152.75	140.70	767,300
2020-04-15	149.71	150.64	147.86	148.62	136.90	867,000
2020-04-14	149.28	153.21	149.04	152.79	140.74	821,300
2020-04-13	150.30	152.66	145.11	146.24	134.71	822,200
2020-04-09	149.24	153.47	147.59	152.89	140.83	1,236,700
2020-04-08	144.10	149.52	143.44	147.77	136.12	1,049,900
2020-04-07	144.97	148.31	142.25	142.44	131.21	1,483,500
2020-04-06	132.10	141.88	131.55	140.90	129.79	1,769,400
2020-04-03	129.75	131.59	125.97	126.62	116.63	1,344,700
2020-04-02	125.60	130.96	124.74	130.40	120.12	1,239,100
2020-04-01	128.22	129.36	123.56	126.09	116.15	2,292,400
2020-03-31	133.05	134.93	130.39	132.92	122.44	2,817,400
2020-03-30	135.94	136.68	130.19	133.37	122.85	2,067,300
2020-03-27	144.91	145.79	133.58	135.07	124.42	1,783,000
2020-03-26	135.42	149.69	134.48	148.99	137.24	1,618,700
2020-03-25	130.47	135.68	129.51	133.66	123.12	2,293,900
2020-03-24	129.11	136.60	127.44	130.81	120.49	1,993,800
2020-03-23	135.82	136.45	120.77	124.56	114.74	2,023,100
2020-03-20	148.65	150.08	132.79	136.61	125.84	2,639,600
2020-03-19	147.94	154.81	145.95	149.72	137.91	1,629,100
2020-03-18	142.82	148.99	136.29	148.20	136.51	1,413,400
2020-03-17	148.39	157.08	144.18	149.33	137.55	1,939,600
2020-03-16	138.58	150.10	138.47	145.24	133.79	2,416,300
2020-03-13	149.71	154.99	144.23	154.95	142.73	2,111,000
2020-03-12	150.49	152.87	136.01	141.37	130.22	2,452,000
2020-03-11	166.72	167.38	159.42	161.21	147.91	1,270,200
2020-03-10	169.72	170.78	162.92	170.73	156.64	1,825,000
2020-03-09	165.28	170.79	162.03	165.69	152.02	2,003,900
2020-03-06	175.94	176.96	172.40	175.92	161.40	1,640,600
2020-03-05	178.65	181.28	178.02	180.45	165.56	1,288,700
2020-03-04	177.28	182.43	176.67	182.41	167.36	1,120,500
2020-03-03	174.28	178.60	171.63	174.99	160.55	1,466,200
2020-03-02	166.81	173.55	166.17	173.49	159.17	1,510,200
2020-02-28	164.89	166.51	159.76	165.68	152.01	2,873,300
2020-02-27	175.44	176.73	168.75	168.81	154.88	1,305,200
2020-02-26	178.87	180.53	176.45	177.75	163.08	811,600
2020-02-25	182.34	183.49	178.08	178.11	163.41	1,042,700
2020-02-24	181.87	185.16	180.81	181.80	166.80	830,300
2020-02-21	185.11	185.82	183.75	185.27	169.98	965,300
2020-02-20	186.02	187.49	183.03	185.60	170.28	902,800
2020-02-19	185.32	186.98	184.85	186.12	170.76	786,900
2020-02-18	184.30	185.57	183.66	184.87	169.61	746,500
2020-02-14	183.62	184.47	182.61	184.41	169.19	882,300

← NewerPage 28 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.