Motorola Solutions, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2020-02-13	184.00	185.34	183.29	184.12	168.93	666,700
2020-02-12	183.95	185.09	181.45	184.67	169.43	1,176,400
2020-02-11	185.84	186.97	184.37	184.46	169.24	1,111,400
2020-02-10	179.01	184.43	179.01	184.07	168.88	1,107,300
2020-02-07	180.15	185.90	178.86	179.46	164.65	1,473,200
2020-02-06	176.84	180.13	176.07	178.93	164.17	1,087,700
2020-02-05	178.85	179.49	176.50	176.69	162.11	1,216,800
2020-02-04	177.14	179.54	176.73	178.32	163.61	810,500
2020-02-03	177.66	178.20	175.95	176.03	161.50	718,000
2020-01-31	179.23	179.50	176.58	177.00	162.39	828,800
2020-01-30	177.44	180.23	177.44	180.07	165.21	592,100
2020-01-29	179.46	180.21	178.77	179.42	164.61	447,400
2020-01-28	178.69	180.30	178.06	179.07	164.29	809,800
2020-01-27	176.93	178.34	176.01	178.00	163.31	695,100
2020-01-24	177.91	179.76	177.54	179.66	164.83	669,100
2020-01-23	178.20	178.40	176.30	177.04	162.43	685,500
2020-01-22	178.11	178.45	177.10	177.74	163.07	717,900
2020-01-21	175.24	177.56	174.61	176.94	162.34	1,384,000
2020-01-17	173.93	176.53	172.01	176.12	161.59	1,231,500
2020-01-16	171.61	173.12	170.36	172.86	158.60	918,100
2020-01-15	168.42	171.87	168.29	170.55	156.48	909,500
2020-01-14	170.40	170.89	167.83	168.34	154.45	1,020,300
2020-01-13	167.93	171.33	167.13	170.87	156.77	1,309,000
2020-01-10	168.83	168.83	166.73	167.30	153.49	675,400
2020-01-09	166.68	169.75	166.68	168.69	154.77	1,281,700
2020-01-08	165.90	166.90	165.04	165.89	152.20	1,386,800
2020-01-07	165.88	166.45	165.00	165.72	152.05	1,131,000
2020-01-06	163.93	167.03	163.11	166.92	153.15	1,544,400
2020-01-03	160.03	164.58	159.37	164.38	150.82	962,400
2020-01-02	162.17	162.31	160.77	161.63	148.29	1,356,900
2019-12-31	160.89	161.34	160.01	161.14	147.84	897,200
2019-12-30	161.19	161.31	160.01	160.96	147.68	817,500
2019-12-27	161.59	161.84	160.79	161.45	148.13	570,800
2019-12-26	161.87	162.60	160.95	161.38	148.06	578,000
2019-12-24	162.05	162.37	161.50	161.68	148.34	264,200
2019-12-23	162.44	162.80	161.50	162.20	148.82	1,389,200
2019-12-20	162.19	162.71	160.32	161.01	147.72	3,443,000
2019-12-19	159.35	161.93	158.77	161.11	147.82	2,528,000
2019-12-18	161.74	162.37	158.96	159.39	146.24	1,665,000
2019-12-17	162.04	164.40	160.85	160.98	147.70	1,530,900
2019-12-16	161.88	162.96	160.82	161.40	148.08	1,413,400
2019-12-13	161.10	162.60	159.83	160.50	147.26	1,542,300
2019-12-12	161.51	162.97	160.91	161.97	148.60	1,885,000
2019-12-11	161.50	162.35	161.23	161.78	147.84	2,194,300
2019-12-10	161.45	162.04	160.41	160.92	147.06	1,688,700
2019-12-09	161.28	162.68	160.27	161.50	147.59	1,127,000
2019-12-06	160.55	161.75	159.77	160.71	146.87	1,482,400
2019-12-05	164.67	164.98	160.36	160.44	146.62	1,697,100
2019-12-04	165.55	166.51	164.84	165.14	150.91	1,002,700
2019-12-03	164.27	165.90	162.94	164.86	150.66	998,400
2019-12-02	166.79	167.10	162.33	165.04	150.82	860,800
2019-11-29	166.62	167.94	166.26	167.30	152.89	434,600
2019-11-27	166.86	167.87	166.00	167.40	152.98	778,300
2019-11-26	165.93	167.98	164.80	166.36	152.03	2,948,800
2019-11-25	166.56	166.99	164.45	165.72	151.44	781,800
2019-11-22	165.29	166.37	164.48	165.85	151.56	702,500
2019-11-21	165.73	166.69	164.33	165.06	150.84	970,600
2019-11-20	166.07	168.24	164.65	166.36	152.03	1,032,700
2019-11-19	163.99	166.55	163.26	166.00	151.70	925,600
2019-11-18	162.00	163.44	161.47	162.96	148.92	923,800

← NewerPage 29 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.