Motorola Solutions, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2019-05-29	149.78	150.80	148.57	149.27	135.46	659,800
2019-05-28	150.86	152.23	149.19	150.41	136.49	1,271,600
2019-05-24	151.32	151.66	149.27	150.63	136.69	736,300
2019-05-23	151.38	153.59	150.06	150.48	136.56	1,807,900
2019-05-22	148.03	152.99	148.03	152.63	138.51	1,310,800
2019-05-21	147.61	149.65	147.61	148.73	134.97	989,600
2019-05-20	146.44	147.11	145.19	146.90	133.31	1,098,200
2019-05-17	146.97	148.41	146.64	146.95	133.35	1,623,200
2019-05-16	145.87	148.98	145.60	148.39	134.66	847,900
2019-05-15	143.83	145.29	143.08	145.18	131.75	795,800
2019-05-14	143.75	145.20	143.47	144.63	131.25	1,045,300
2019-05-13	145.23	145.69	142.57	143.23	129.98	1,199,500
2019-05-10	144.52	148.50	144.44	148.43	134.70	1,468,500
2019-05-09	141.94	145.36	141.21	145.23	131.79	1,375,600
2019-05-08	141.73	143.98	141.20	143.05	129.82	809,600
2019-05-07	140.84	141.99	140.54	141.75	128.64	1,026,100
2019-05-06	141.37	142.66	139.21	142.28	129.12	1,011,700
2019-05-03	143.21	148.43	140.65	143.62	130.33	1,564,000
2019-05-02	142.54	143.28	141.17	142.35	129.18	1,018,000
2019-05-01	144.96	145.21	142.71	142.73	129.53	1,056,400
2019-04-30	145.48	145.48	143.48	144.91	131.50	666,100
2019-04-29	145.90	146.07	144.72	145.26	131.82	712,600
2019-04-26	145.69	146.73	144.74	146.26	132.73	756,300
2019-04-25	146.31	146.31	143.72	145.54	132.08	890,300
2019-04-24	145.71	147.59	145.71	146.99	133.39	1,106,600
2019-04-23	144.24	146.41	143.90	146.07	132.56	897,600
2019-04-22	143.11	144.62	142.51	144.12	130.79	663,200
2019-04-18	144.14	144.79	143.23	143.36	130.10	601,300
2019-04-17	145.00	145.76	143.45	143.62	130.33	539,700
2019-04-16	143.83	144.91	143.42	144.81	131.41	714,300
2019-04-15	143.03	143.70	142.44	143.57	130.29	461,900
2019-04-12	143.47	143.67	142.18	143.23	129.98	732,400
2019-04-11	143.22	143.52	142.14	143.05	129.82	905,000
2019-04-10	141.00	142.75	140.90	142.70	129.50	646,100
2019-04-09	140.53	141.50	139.71	140.78	127.76	756,800
2019-04-08	140.65	140.91	139.49	140.63	127.62	578,600
2019-04-05	141.33	141.45	140.29	140.66	127.65	1,030,700
2019-04-04	142.69	142.75	139.74	140.68	127.66	442,600
2019-04-03	142.43	143.61	141.64	142.29	129.13	957,400
2019-04-02	141.90	142.35	140.76	141.67	128.56	662,700
2019-04-01	141.51	142.46	140.19	141.32	128.25	701,100
2019-03-29	139.85	140.61	139.35	140.42	127.43	897,600
2019-03-28	139.47	140.50	138.67	139.19	126.31	858,600
2019-03-27	140.40	141.45	138.71	139.37	126.48	922,200
2019-03-26	139.87	140.49	139.00	140.40	127.41	1,088,600
2019-03-25	138.64	138.97	137.21	138.64	125.81	732,800
2019-03-22	140.01	140.78	138.19	138.64	125.81	722,800
2019-03-21	138.96	141.25	138.82	140.64	127.63	708,200
2019-03-20	140.35	140.80	138.51	138.70	125.87	811,600
2019-03-19	141.22	141.22	139.97	140.46	127.47	662,500
2019-03-18	140.56	141.15	139.32	140.50	127.50	721,400
2019-03-15	139.99	141.62	139.84	140.64	127.63	1,092,700
2019-03-14	141.00	141.00	139.57	140.09	127.13	1,305,800
2019-03-13	140.86	141.85	139.93	141.01	127.45	809,500
2019-03-12	141.77	142.26	140.04	140.20	126.71	919,800
2019-03-11	138.24	141.98	138.24	141.45	127.84	1,013,700
2019-03-08	137.91	138.94	135.97	138.85	125.49	708,000
2019-03-07	140.52	140.64	138.69	139.49	126.07	886,800
2019-03-06	141.62	141.78	139.84	140.28	126.79	690,700
2019-03-05	141.98	142.43	141.05	141.60	127.98	808,900

← NewerPage 32 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.