Motorola Solutions, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2018-09-07	127.60	127.98	126.50	126.79	113.62	863,800
2018-09-06	128.11	128.38	126.78	127.61	114.36	758,700
2018-09-05	127.86	128.25	126.72	127.42	114.19	772,500
2018-09-04	127.57	128.19	126.72	128.17	114.86	706,100
2018-08-31	126.98	128.56	126.76	128.36	115.03	984,000
2018-08-30	128.94	129.20	127.15	127.54	114.29	1,086,400
2018-08-29	127.83	128.85	127.62	128.72	115.35	555,300
2018-08-28	127.59	128.48	127.36	127.83	114.55	910,900
2018-08-27	126.85	127.56	126.11	127.25	114.03	972,700
2018-08-24	125.60	126.99	125.02	126.65	113.50	959,700
2018-08-23	124.49	125.26	124.41	125.09	112.10	533,200
2018-08-22	124.51	124.76	123.92	124.41	111.49	638,700
2018-08-21	124.92	125.78	124.32	124.49	111.56	455,500
2018-08-20	124.10	125.68	124.10	124.99	112.01	979,700
2018-08-17	121.32	123.68	121.01	122.99	110.22	896,800
2018-08-16	120.84	121.77	120.84	121.31	108.71	788,400
2018-08-15	120.55	121.10	119.29	120.28	107.79	780,200
2018-08-14	121.50	121.72	120.63	121.00	108.43	942,000
2018-08-13	121.38	122.58	120.67	121.35	108.75	754,400
2018-08-10	121.15	122.03	120.79	121.01	108.44	555,700
2018-08-09	119.44	121.94	119.24	121.45	108.84	1,144,800
2018-08-08	121.56	121.58	119.38	119.82	107.38	1,020,400
2018-08-07	120.00	121.54	119.76	121.00	108.43	1,029,700
2018-08-06	117.35	119.47	117.35	119.22	106.84	1,377,200
2018-08-03	116.25	119.89	116.00	117.67	105.45	2,021,700
2018-08-02	120.29	121.95	120.13	121.52	108.90	1,233,300
2018-08-01	121.20	122.16	120.04	120.90	108.34	1,062,000
2018-07-31	120.86	121.67	120.31	121.30	108.70	926,000
2018-07-30	122.94	123.46	120.15	120.48	107.97	898,500
2018-07-27	124.84	125.02	123.18	123.45	110.63	1,378,100
2018-07-26	123.90	125.31	123.80	125.15	112.15	801,000
2018-07-25	121.18	124.14	121.18	124.05	111.17	1,026,100
2018-07-24	122.00	122.38	120.75	121.47	108.85	974,000
2018-07-23	121.81	122.06	121.12	122.02	109.35	589,200
2018-07-20	122.10	122.41	121.37	121.68	109.04	686,800
2018-07-19	122.58	123.01	121.99	122.18	109.49	738,500
2018-07-18	122.43	123.31	121.46	123.19	110.40	919,700
2018-07-17	121.12	122.57	120.82	122.45	109.73	985,500
2018-07-16	121.14	121.48	120.42	121.35	108.75	801,200
2018-07-13	120.77	121.69	120.13	120.77	108.23	587,700
2018-07-12	120.74	120.94	120.35	120.77	108.23	812,500
2018-07-11	119.15	121.30	118.41	120.32	107.82	2,776,800
2018-07-10	119.26	119.65	118.19	118.64	106.32	1,047,300
2018-07-09	118.73	118.78	117.11	118.30	106.01	934,800
2018-07-06	117.33	118.78	117.14	118.41	106.11	818,700
2018-07-05	116.50	117.65	115.92	117.48	105.28	1,019,000
2018-07-03	116.97	117.67	115.75	115.90	103.86	648,800
2018-07-02	115.87	116.55	114.95	116.51	104.41	871,800
2018-06-29	117.45	117.85	116.28	116.37	104.28	1,345,900
2018-06-28	115.00	117.36	114.86	117.11	104.95	976,700
2018-06-27	115.78	116.03	114.93	115.41	103.42	1,125,400
2018-06-26	115.98	116.40	115.44	115.48	103.49	1,155,800
2018-06-25	117.62	117.88	115.41	116.05	104.00	1,072,300
2018-06-22	117.24	118.37	117.11	117.71	105.49	1,704,000
2018-06-21	116.64	117.62	116.02	117.05	104.89	850,000
2018-06-20	115.94	116.68	115.27	115.97	103.93	729,800
2018-06-19	114.55	115.88	114.36	115.80	103.77	1,051,300
2018-06-18	113.61	115.58	113.59	115.50	103.50	889,200
2018-06-15	113.68	114.70	112.82	114.52	102.63	1,693,800
2018-06-14	113.33	114.45	113.33	113.90	102.07	822,300

← NewerPage 35 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.