Motorola Solutions, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2019-08-22	179.20	179.54	177.93	178.73	162.77	856,300
2019-08-21	177.25	179.24	176.60	179.20	163.20	769,300
2019-08-20	176.53	177.21	175.02	175.39	159.73	440,300
2019-08-19	175.31	177.50	174.19	176.87	161.08	640,600
2019-08-16	173.00	174.74	172.33	173.32	157.84	937,300
2019-08-15	171.26	173.23	170.17	172.06	156.70	672,800
2019-08-14	173.77	174.91	170.94	171.03	155.76	1,140,800
2019-08-13	175.30	177.27	175.21	176.05	160.33	818,700
2019-08-12	175.47	176.81	174.15	175.54	159.86	975,500
2019-08-09	178.67	178.73	175.78	176.30	160.56	703,500
2019-08-08	175.29	179.14	175.00	179.06	163.07	950,900
2019-08-07	170.79	174.37	169.47	174.00	158.46	1,186,300
2019-08-06	169.27	172.18	169.27	171.58	156.26	900,100
2019-08-05	167.51	169.05	166.12	168.73	153.66	1,459,100
2019-08-02	163.47	172.29	160.81	170.08	154.89	1,732,400
2019-08-01	165.99	167.92	164.38	164.76	150.05	1,506,600
2019-07-31	166.30	167.80	165.08	165.96	151.14	1,036,200
2019-07-30	168.17	169.36	165.97	166.00	151.18	1,011,600
2019-07-29	170.80	170.80	168.28	168.77	153.70	790,900
2019-07-26	169.60	170.34	168.79	170.10	154.91	542,700
2019-07-25	167.65	169.33	166.85	168.93	153.84	642,000
2019-07-24	170.57	170.57	167.43	167.59	152.62	1,000,300
2019-07-23	170.70	170.84	168.50	170.80	155.55	485,100
2019-07-22	169.52	171.07	169.11	169.98	154.80	452,900
2019-07-19	172.65	172.65	168.81	168.91	153.83	733,700
2019-07-18	170.39	171.58	169.50	171.52	156.20	541,900
2019-07-17	170.00	171.09	169.15	170.16	154.96	519,400
2019-07-16	173.13	173.44	171.02	171.53	156.21	624,900
2019-07-15	172.28	173.19	171.54	172.80	157.37	655,100
2019-07-12	171.36	172.35	170.80	172.28	156.90	510,000
2019-07-11	170.99	171.08	168.75	171.07	155.79	765,600
2019-07-10	171.00	172.32	170.27	170.73	155.48	885,700
2019-07-09	168.93	170.51	167.68	170.35	155.14	926,200
2019-07-08	169.60	169.80	168.31	169.06	153.96	580,500
2019-07-05	170.18	170.68	168.25	170.65	155.41	599,700
2019-07-03	168.17	170.63	168.17	170.37	155.16	425,800
2019-07-02	166.89	168.96	166.14	168.31	153.28	1,227,100
2019-07-01	168.01	168.80	164.46	166.89	151.99	959,300
2019-06-28	164.99	166.95	163.43	166.73	151.84	2,931,200
2019-06-27	165.39	165.99	163.59	164.60	149.90	706,800
2019-06-26	165.25	166.97	164.74	164.88	150.16	1,071,800
2019-06-25	165.89	166.81	164.07	164.19	149.53	958,000
2019-06-24	165.39	167.37	164.33	165.61	150.82	765,100
2019-06-21	167.16	167.48	165.00	165.09	150.35	1,615,400
2019-06-20	168.27	169.30	165.63	166.86	151.96	1,332,700
2019-06-19	165.25	166.85	164.03	166.54	151.67	1,052,300
2019-06-18	164.16	166.04	163.56	165.09	150.35	1,186,600
2019-06-17	161.07	163.99	160.54	163.84	149.21	1,164,000
2019-06-14	160.00	161.05	158.77	160.35	146.03	900,900
2019-06-13	161.98	162.46	159.20	159.95	145.67	764,000
2019-06-12	160.92	161.53	160.00	161.31	146.39	911,900
2019-06-11	162.22	162.84	160.05	160.56	145.71	830,900
2019-06-10	163.59	164.27	161.18	161.51	146.57	1,019,500
2019-06-07	161.60	163.78	160.98	163.58	148.45	637,200
2019-06-06	160.65	161.35	158.92	160.98	146.09	863,900
2019-06-05	157.92	161.31	157.71	160.63	145.77	1,447,800
2019-06-04	152.85	157.06	152.75	156.94	142.42	1,536,600
2019-06-03	150.03	152.17	149.91	152.09	138.02	1,351,400
2019-05-31	149.79	150.70	148.55	149.95	136.08	808,500
2019-05-30	149.41	151.97	149.41	151.29	137.29	867,300

← NewerPage 31 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.