Motorola Solutions, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2019-11-15	162.18	162.37	160.44	162.08	148.12	909,300
2019-11-14	160.70	163.10	160.18	161.74	147.81	652,100
2019-11-13	160.60	164.08	160.60	161.60	147.68	1,133,900
2019-11-12	160.99	161.34	159.51	161.12	147.24	1,242,100
2019-11-11	162.34	163.41	160.15	161.15	147.27	1,187,700
2019-11-08	161.98	165.07	161.64	164.96	150.75	1,183,600
2019-11-07	159.66	163.90	159.20	162.20	148.23	1,563,200
2019-11-06	157.09	159.17	156.30	158.60	144.94	1,252,900
2019-11-05	159.75	160.43	154.02	157.09	143.56	3,000,300
2019-11-04	168.26	168.45	160.29	160.59	146.76	1,438,000
2019-11-01	167.04	168.49	166.36	167.56	153.13	960,500
2019-10-31	166.00	167.81	158.31	166.32	151.99	2,650,600
2019-10-30	164.85	165.83	164.01	165.36	151.11	1,078,800
2019-10-29	162.00	164.79	162.00	164.75	150.56	852,300
2019-10-28	164.77	164.77	161.97	162.82	148.79	1,055,800
2019-10-25	163.39	164.73	162.00	163.41	149.33	937,600
2019-10-24	166.21	167.20	157.72	163.25	149.19	2,840,100
2019-10-23	169.24	169.53	168.02	169.09	154.52	1,091,200
2019-10-22	176.01	176.43	168.94	169.08	154.51	897,500
2019-10-21	175.64	176.27	174.24	176.01	160.85	810,000
2019-10-18	176.37	176.53	173.39	175.05	159.97	786,800
2019-10-17	173.55	176.95	172.60	175.72	160.58	1,150,300
2019-10-16	170.49	172.80	169.05	172.76	157.88	1,158,800
2019-10-15	167.64	170.61	167.54	169.71	155.09	674,600
2019-10-14	167.52	169.12	167.33	167.34	152.92	1,064,200
2019-10-11	172.05	172.39	167.53	167.53	153.10	1,291,900
2019-10-10	170.39	170.75	168.73	170.01	155.36	709,400
2019-10-09	171.48	172.45	170.21	171.10	156.36	963,200
2019-10-08	168.84	173.24	167.52	170.75	156.04	1,877,600
2019-10-07	168.00	168.43	166.72	167.79	153.34	803,500
2019-10-04	165.37	168.28	164.47	168.21	153.72	950,000
2019-10-03	163.76	165.02	162.27	164.68	150.49	1,100,400
2019-10-02	164.75	164.75	162.44	164.43	150.26	1,665,100
2019-10-01	170.43	170.83	165.23	165.44	151.19	1,349,000
2019-09-30	170.14	171.29	169.72	170.41	155.73	937,000
2019-09-27	172.72	172.72	169.53	170.19	155.53	618,600
2019-09-26	171.50	172.75	170.96	172.37	157.52	766,900
2019-09-25	169.03	172.02	168.01	171.62	156.84	730,000
2019-09-24	169.86	172.67	168.85	169.23	154.65	1,223,200
2019-09-23	166.26	169.43	166.26	168.47	153.96	1,190,000
2019-09-20	167.84	169.18	166.20	166.21	151.89	1,397,700
2019-09-19	168.62	169.56	167.05	167.42	153.00	760,900
2019-09-18	168.95	169.42	166.70	168.47	153.96	960,200
2019-09-17	166.56	169.19	166.47	168.84	154.29	1,296,500
2019-09-16	166.22	167.09	165.65	166.03	151.73	1,167,700
2019-09-13	165.94	168.35	165.55	167.04	152.65	1,092,900
2019-09-12	165.96	167.29	164.47	166.14	151.83	1,950,200
2019-09-11	164.42	166.32	164.26	165.31	150.55	1,486,400
2019-09-10	170.62	170.62	163.10	164.43	149.75	2,085,700
2019-09-09	175.15	175.31	171.32	171.67	156.34	1,080,100
2019-09-06	174.28	175.73	173.48	174.80	159.19	2,589,900
2019-09-05	176.49	176.73	172.15	173.57	158.07	3,141,500
2019-09-04	179.73	180.06	178.09	178.92	162.94	721,900
2019-09-03	180.01	180.66	178.15	178.60	162.65	841,200
2019-08-30	182.23	182.28	180.03	180.91	164.75	690,300
2019-08-29	179.79	181.83	179.52	181.16	164.98	560,200
2019-08-28	177.75	178.31	176.28	178.24	162.32	554,300
2019-08-27	178.59	179.70	177.20	178.51	162.57	1,096,100
2019-08-26	176.38	178.40	176.38	178.35	162.42	723,500
2019-08-23	178.00	178.97	174.76	175.27	159.62	875,500

← NewerPage 30 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.