Motorola Solutions, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2019-03-04	144.84	144.94	141.04	142.00	128.34	1,087,700
2019-03-01	143.74	144.57	143.03	143.61	129.80	678,400
2019-02-28	143.19	144.31	142.72	143.12	129.35	1,444,100
2019-02-27	141.38	143.02	141.38	142.99	129.24	757,100
2019-02-26	141.17	142.18	141.17	141.64	128.02	1,130,100
2019-02-25	140.55	141.47	140.05	141.21	127.63	742,400
2019-02-22	138.89	140.06	138.59	139.98	126.52	942,700
2019-02-21	139.38	139.65	138.11	138.39	125.08	981,300
2019-02-20	139.17	139.91	138.53	139.21	125.82	1,067,800
2019-02-19	137.96	139.49	137.94	138.91	125.55	773,900
2019-02-15	138.34	138.92	137.54	138.63	125.30	1,077,200
2019-02-14	137.64	137.98	136.49	137.19	123.99	956,300
2019-02-13	137.45	137.92	136.37	137.64	124.40	1,178,000
2019-02-12	134.29	138.32	134.29	137.22	124.02	1,823,400
2019-02-11	135.38	136.54	134.04	134.18	121.27	1,903,100
2019-02-08	129.94	136.78	128.80	135.37	122.35	4,429,300
2019-02-07	119.79	119.81	117.79	118.62	107.21	1,031,400
2019-02-06	119.37	120.67	119.26	120.43	108.85	907,500
2019-02-05	120.08	120.34	118.86	119.38	107.90	942,900
2019-02-04	118.25	120.25	117.87	120.05	108.50	1,599,800
2019-02-01	117.41	119.19	116.86	118.37	106.98	1,184,000
2019-01-31	116.64	117.67	116.45	116.91	105.67	981,000
2019-01-30	115.57	117.18	115.54	116.81	105.57	930,400
2019-01-29	115.17	116.12	114.54	115.72	104.59	855,700
2019-01-28	114.85	115.27	113.70	115.23	104.15	595,500
2019-01-25	115.84	116.81	115.50	116.18	105.01	744,200
2019-01-24	114.77	115.17	113.73	114.79	103.75	711,800
2019-01-23	115.22	115.60	113.91	114.46	103.45	742,800
2019-01-22	115.23	115.86	113.92	114.47	103.46	1,167,600
2019-01-18	114.24	116.18	114.10	115.60	104.48	1,239,800
2019-01-17	114.63	115.81	113.25	113.75	102.81	1,137,100
2019-01-16	115.73	116.90	114.50	114.55	103.53	1,250,600
2019-01-15	115.06	116.15	114.44	115.77	104.63	1,189,700
2019-01-14	115.53	116.37	114.92	115.12	104.05	1,187,500
2019-01-11	116.90	117.76	115.92	116.00	104.84	1,122,100
2019-01-10	115.30	117.66	114.96	117.56	106.25	1,041,900
2019-01-09	119.35	120.07	116.12	116.16	104.99	1,473,100
2019-01-08	116.90	119.51	116.27	119.51	108.01	1,430,000
2019-01-07	115.50	116.81	114.66	116.10	104.93	1,220,600
2019-01-04	112.46	116.77	112.06	115.56	104.44	920,500
2019-01-03	113.63	114.40	110.61	110.76	100.11	935,400
2019-01-02	113.90	115.88	113.63	114.78	103.74	1,078,600
2018-12-31	113.03	115.04	112.63	115.04	103.97	1,051,600
2018-12-28	112.51	113.67	111.18	112.25	101.45	654,100
2018-12-27	110.67	112.43	108.43	112.41	101.60	815,900
2018-12-26	109.51	112.31	108.25	112.17	101.38	1,229,900
2018-12-24	110.93	112.34	108.97	108.97	98.489	788,500
2018-12-21	115.50	118.52	111.72	111.73	100.98	2,606,400
2018-12-20	118.73	119.62	113.77	115.50	104.39	1,198,200
2018-12-19	121.79	122.92	118.60	119.05	107.60	1,022,200
2018-12-18	123.61	124.33	120.41	121.89	110.17	1,234,300
2018-12-17	126.60	127.14	122.73	123.24	111.39	1,040,800
2018-12-14	127.85	128.50	125.39	126.65	114.47	655,200
2018-12-13	130.00	131.21	127.65	129.05	116.64	822,000
2018-12-12	130.42	132.32	130.20	130.25	117.21	959,500
2018-12-11	131.05	131.33	129.27	129.46	116.50	955,100
2018-12-10	127.07	130.20	125.66	129.60	116.62	975,100
2018-12-07	129.44	129.70	126.35	127.53	114.76	1,279,800
2018-12-06	128.69	129.92	125.44	129.76	116.77	1,258,900
2018-12-04	133.55	133.97	129.85	130.08	117.05	1,601,900

← NewerPage 33 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.