Motorola Solutions, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2018-06-14	113.33	114.45	113.33	113.90	102.07	822,300
2018-06-13	113.62	114.46	113.06	113.63	101.36	702,900
2018-06-12	112.90	113.36	112.14	113.28	101.05	695,200
2018-06-11	112.22	112.90	112.01	112.51	100.36	732,900
2018-06-08	112.23	112.92	111.24	112.30	100.18	789,800
2018-06-07	113.66	113.69	111.39	112.22	100.11	1,378,700
2018-06-06	112.29	113.60	111.53	113.58	101.32	1,660,700
2018-06-05	109.99	112.43	109.51	112.34	100.21	1,342,300
2018-06-04	109.16	110.02	108.78	109.91	98.045	646,400
2018-06-01	108.02	109.15	107.73	109.11	97.331	819,300
2018-05-31	109.90	109.90	107.22	107.34	95.752	3,675,800
2018-05-30	109.80	110.65	109.46	109.47	97.652	1,063,200
2018-05-29	110.06	110.43	109.10	109.68	97.839	1,298,000
2018-05-25	111.10	111.52	110.14	110.57	98.633	907,500
2018-05-24	110.43	111.07	110.04	110.86	98.892	1,345,000
2018-05-23	108.63	110.85	108.38	110.84	98.874	1,282,700
2018-05-22	109.00	109.79	108.31	109.31	97.509	1,964,400
2018-05-21	107.11	108.48	106.82	108.38	96.680	1,337,600
2018-05-18	106.12	106.97	105.89	106.41	94.923	2,433,400
2018-05-17	106.65	107.00	106.11	106.25	94.780	1,122,000
2018-05-16	107.92	108.35	107.17	107.30	95.716	968,300
2018-05-15	107.02	108.06	106.77	107.98	96.323	1,145,600
2018-05-14	108.43	109.34	107.11	107.38	95.788	1,239,300
2018-05-11	108.59	108.67	107.50	108.37	96.671	1,065,500
2018-05-10	106.32	108.92	106.25	108.75	97.010	1,517,800
2018-05-09	107.89	108.21	105.41	105.78	94.361	1,866,700
2018-05-08	107.30	108.48	106.89	107.84	96.198	1,137,000
2018-05-07	108.53	108.56	106.65	107.31	95.725	1,615,200
2018-05-04	107.96	109.15	105.06	108.03	96.368	2,377,700
2018-05-03	107.52	107.96	105.50	107.69	96.064	1,843,200
2018-05-02	108.70	109.10	107.47	107.63	96.011	959,700
2018-05-01	109.83	109.88	106.84	108.48	96.769	1,209,600
2018-04-30	110.40	110.94	109.46	109.83	97.973	899,800
2018-04-27	109.85	110.25	109.14	110.15	98.259	921,800
2018-04-26	109.59	110.34	109.18	109.83	97.973	548,100
2018-04-25	109.25	109.62	108.43	109.42	97.608	819,000
2018-04-24	109.97	111.29	108.92	109.64	97.804	1,096,300
2018-04-23	110.85	111.68	109.65	109.82	97.964	762,800
2018-04-20	111.06	111.46	110.15	110.57	98.633	719,200
2018-04-19	110.86	111.40	110.54	110.71	98.758	832,300
2018-04-18	110.84	111.91	110.39	111.42	99.392	721,100
2018-04-17	109.25	110.93	108.99	110.65	98.705	798,600
2018-04-16	107.95	109.46	106.91	108.92	97.162	743,500
2018-04-13	108.38	108.58	107.29	107.69	96.064	548,900
2018-04-12	108.24	108.95	107.68	108.33	96.635	729,800
2018-04-11	106.95	108.27	106.42	107.63	96.011	773,900
2018-04-10	106.01	107.80	105.77	107.55	95.939	1,073,400
2018-04-09	104.71	105.77	104.55	104.71	93.406	1,018,400
2018-04-06	105.77	106.46	103.70	103.98	92.755	1,080,400
2018-04-05	106.93	107.69	106.12	106.69	95.172	1,409,500
2018-04-04	103.78	106.42	103.68	106.07	94.619	1,603,100
2018-04-03	105.27	106.42	104.40	104.93	93.602	1,325,200
2018-04-02	105.01	105.72	103.18	104.52	93.237	1,445,100
2018-03-29	104.49	105.85	104.06	105.30	93.932	920,500
2018-03-28	105.67	106.38	103.92	103.96	92.737	867,900
2018-03-27	106.35	107.12	105.28	105.93	94.494	2,009,800
2018-03-26	105.58	106.48	104.95	105.79	94.369	1,286,400
2018-03-23	107.53	107.81	104.28	104.28	93.022	975,700
2018-03-22	108.31	108.77	107.13	107.20	95.627	1,031,300
2018-03-21	109.03	109.79	108.85	109.09	97.313	1,070,300

← NewerPage 36 of 79 · 4,732 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.