Motorola Solutions, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2018-12-03	133.18	133.83	131.96	133.79	120.39	1,082,000
2018-11-30	132.18	132.95	130.44	131.25	118.11	1,367,100
2018-11-29	131.75	133.09	131.28	132.58	119.30	770,800
2018-11-28	129.69	132.10	129.01	132.07	118.84	986,900
2018-11-27	126.69	130.24	126.69	129.30	116.35	1,267,600
2018-11-26	125.30	127.37	125.06	127.37	114.62	862,900
2018-11-23	122.97	124.76	122.97	124.35	111.90	247,600
2018-11-21	124.57	125.20	123.17	124.11	111.68	766,900
2018-11-20	123.80	126.22	123.25	123.57	111.20	1,092,300
2018-11-19	129.56	129.95	126.06	126.29	113.64	723,900
2018-11-16	128.81	130.49	128.30	130.02	117.00	815,600
2018-11-15	128.64	130.10	127.35	129.39	116.43	948,700
2018-11-14	127.33	130.24	125.23	128.73	115.84	1,054,000
2018-11-13	127.54	129.35	126.74	126.90	114.19	853,000
2018-11-12	129.45	129.45	126.51	126.99	114.27	574,600
2018-11-09	129.42	129.99	127.99	129.65	116.67	942,600
2018-11-08	128.09	129.75	127.38	129.59	116.61	818,500
2018-11-07	126.53	128.93	125.95	128.67	115.78	892,000
2018-11-06	123.65	125.99	123.19	125.89	113.28	934,100
2018-11-05	128.29	128.67	121.17	124.03	111.61	1,720,900
2018-11-02	124.93	129.52	123.93	128.84	115.94	2,171,300
2018-11-01	122.80	124.09	121.37	123.78	111.38	955,700
2018-10-31	120.71	123.83	120.15	122.56	110.29	1,092,200
2018-10-30	117.25	119.48	115.92	119.24	107.30	1,093,100
2018-10-29	120.95	121.98	115.62	117.06	105.34	1,092,400
2018-10-26	120.25	121.32	118.43	119.68	107.70	799,300
2018-10-25	120.11	122.59	119.97	121.62	109.44	804,700
2018-10-24	122.04	124.62	119.46	119.58	107.61	946,100
2018-10-23	121.63	123.25	120.23	122.29	110.04	646,400
2018-10-22	123.67	123.84	121.83	123.02	110.70	599,600
2018-10-19	124.13	124.93	123.20	123.36	111.01	942,100
2018-10-18	123.45	124.85	122.85	123.85	111.45	951,900
2018-10-17	124.09	124.11	122.01	123.56	111.19	580,200
2018-10-16	120.61	124.09	120.22	123.76	111.37	745,000
2018-10-15	119.98	120.94	118.64	120.01	107.99	782,000
2018-10-12	119.59	120.83	118.71	120.24	108.20	874,700
2018-10-11	120.32	121.15	117.79	117.94	106.13	1,024,200
2018-10-10	124.14	124.21	120.58	120.68	108.60	1,001,600
2018-10-09	123.25	124.73	122.91	124.45	111.99	727,400
2018-10-08	125.51	125.54	122.74	123.50	111.13	630,800
2018-10-05	125.81	126.98	124.77	125.59	113.01	651,300
2018-10-04	126.45	126.50	125.03	125.94	113.33	678,000
2018-10-03	127.52	128.32	126.71	126.79	114.09	796,100
2018-10-02	127.86	128.65	126.00	126.87	114.17	1,407,200
2018-10-01	131.00	131.48	127.77	128.19	115.35	1,167,300
2018-09-28	128.25	130.34	128.12	130.14	117.11	831,900
2018-09-27	128.66	129.63	128.41	128.53	115.66	462,900
2018-09-26	130.00	130.32	128.52	128.74	115.85	1,167,300
2018-09-25	129.00	130.26	128.95	129.92	116.91	1,271,400
2018-09-24	127.70	129.44	126.68	128.96	116.05	1,363,400
2018-09-21	126.09	128.59	125.99	128.41	115.55	2,252,000
2018-09-20	124.90	126.13	124.28	126.09	113.46	620,500
2018-09-19	126.50	126.78	123.92	124.53	112.06	644,500
2018-09-18	126.13	128.39	126.13	126.61	113.93	888,000
2018-09-17	127.12	127.12	125.67	126.49	113.82	987,000
2018-09-14	127.57	127.61	126.15	126.76	114.07	819,800
2018-09-13	125.80	126.85	125.80	126.14	113.51	672,500
2018-09-12	126.94	127.33	125.31	125.99	112.91	859,900
2018-09-11	127.13	127.86	126.79	127.44	114.20	632,300
2018-09-10	127.47	127.69	126.69	127.13	113.93	678,000

← NewerPage 34 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.