Motorola Solutions, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-27	434.93	437.19	431.10	431.60	429.20	864,100
2026-04-24	441.32	444.59	436.98	438.26	435.82	674,900
2026-04-23	442.97	444.83	440.04	443.17	440.71	704,400
2026-04-22	444.47	448.56	439.02	441.66	439.20	764,200
2026-04-21	449.86	449.86	442.47	445.48	443.00	825,000
2026-04-20	444.44	450.00	444.44	446.92	444.44	841,200
2026-04-17	443.69	445.86	440.53	441.96	439.50	1,423,800
2026-04-16	441.00	444.74	439.13	444.46	441.99	693,600
2026-04-15	438.78	442.45	436.79	440.21	437.76	714,200
2026-04-14	438.09	442.91	435.65	440.08	437.63	749,900
2026-04-13	434.25	439.91	433.01	439.91	437.46	739,500
2026-04-10	441.28	442.23	432.94	433.69	431.28	843,800
2026-04-09	445.81	446.45	438.25	442.50	440.04	758,700
2026-04-08	446.23	448.54	443.36	447.73	445.24	868,000
2026-04-07	440.98	445.57	439.11	442.45	439.99	528,700
2026-04-06	438.99	442.89	437.99	441.39	438.94	629,800
2026-04-02	431.92	440.05	430.36	438.96	436.52	845,200
2026-04-01	432.21	437.58	430.07	434.13	431.72	852,300
2026-03-31	430.00	435.61	424.98	433.97	431.56	1,022,000
2026-03-30	441.72	441.72	425.38	426.78	424.41	915,900
2026-03-27	450.00	450.75	430.42	438.32	435.88	1,176,700
2026-03-26	448.03	454.17	447.66	450.01	447.51	1,002,500
2026-03-25	456.21	457.56	438.33	451.01	448.50	1,201,300
2026-03-24	454.64	459.06	451.51	454.75	452.22	1,130,400
2026-03-23	457.33	461.86	454.29	456.64	454.10	1,036,100
2026-03-20	459.09	460.98	450.80	452.35	449.84	2,054,700
2026-03-19	465.40	469.93	458.59	459.16	455.40	1,334,000
2026-03-18	467.49	472.38	465.41	467.28	463.46	1,256,000
2026-03-17	471.46	473.12	466.62	469.09	465.25	790,800
2026-03-16	473.73	477.17	470.16	470.79	466.94	1,025,400
2026-03-13	465.76	476.72	465.76	473.12	469.25	1,537,200
2026-03-12	462.68	468.42	458.71	462.63	458.85	1,039,900
2026-03-11	462.60	465.17	458.88	462.56	458.78	1,013,800
2026-03-10	457.13	466.03	455.98	464.11	460.31	1,111,500
2026-03-09	457.50	458.91	452.89	458.03	454.28	1,268,900
2026-03-06	465.31	466.75	457.71	460.76	456.99	880,500
2026-03-05	474.41	475.32	466.43	467.16	463.34	958,300
2026-03-04	479.01	481.62	472.26	478.21	474.30	736,500
2026-03-03	481.16	485.00	475.73	480.22	476.29	811,400
2026-03-02	485.44	490.24	482.00	486.11	482.13	1,046,800
2026-02-27	472.97	482.39	470.45	482.26	478.32	1,461,100
2026-02-26	473.29	473.46	468.83	471.95	468.09	920,300
2026-02-25	471.54	474.19	464.28	471.33	467.47	976,600
2026-02-24	465.84	471.67	460.70	470.85	467.00	878,600
2026-02-23	460.10	467.31	458.18	465.03	461.23	1,297,700
2026-02-20	454.86	465.77	452.63	462.76	458.97	1,444,700
2026-02-19	453.27	456.16	448.21	453.68	449.97	738,400
2026-02-18	455.81	458.94	448.48	451.60	447.91	1,053,200
2026-02-17	464.76	468.10	457.76	457.76	454.02	1,480,500
2026-02-13	453.43	462.80	448.32	461.76	457.98	1,489,300
2026-02-12	449.61	471.17	448.43	453.44	449.73	2,748,600
2026-02-11	419.55	423.81	417.22	421.13	417.69	1,123,800
2026-02-10	421.03	423.84	417.20	419.69	416.26	1,213,100
2026-02-09	420.75	423.41	418.12	422.59	419.13	1,153,400
2026-02-06	421.10	422.27	412.24	422.18	418.73	1,053,100
2026-02-05	414.88	419.06	412.17	417.15	413.74	981,900
2026-02-04	410.08	420.00	407.55	416.30	412.89	1,730,500
2026-02-03	401.70	409.70	400.75	409.47	406.12	1,255,700
2026-02-02	401.85	407.21	398.58	403.68	400.38	1,012,600
2026-01-30	400.73	403.10	397.48	402.54	399.25	957,700

← NewerPage 3 of 5 · 250 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.