Motorola Solutions, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2018-03-20	109.05	109.83	108.73	109.39	97.581	1,077,100
2018-03-19	108.32	109.04	107.72	108.75	97.010	1,027,900
2018-03-16	109.00	109.82	108.62	108.83	97.081	1,290,500
2018-03-15	108.95	109.49	108.52	108.80	97.054	930,100
2018-03-14	109.43	109.74	108.55	108.95	97.188	933,500
2018-03-13	109.24	110.29	108.64	109.22	96.965	1,425,900
2018-03-12	109.12	109.42	108.53	108.85	96.637	1,327,900
2018-03-09	108.50	109.49	108.23	109.09	96.850	1,629,100
2018-03-08	109.20	109.23	107.37	108.47	96.299	888,300
2018-03-07	107.57	109.18	107.57	108.84	96.628	899,000
2018-03-06	107.59	108.75	107.32	108.38	96.220	955,400
2018-03-05	106.09	107.95	105.59	107.27	95.234	957,400
2018-03-02	105.67	106.61	105.30	106.29	94.364	818,200
2018-03-01	107.17	107.53	105.25	106.32	94.391	1,335,200
2018-02-28	106.72	107.78	106.15	106.15	94.240	1,066,000
2018-02-27	106.99	107.64	106.22	106.62	94.657	1,206,000
2018-02-26	107.15	107.29	106.27	106.82	94.835	973,400
2018-02-23	105.43	107.11	105.27	106.73	94.755	1,226,600
2018-02-22	105.33	106.25	104.27	104.73	92.979	1,131,900
2018-02-21	106.10	106.65	104.97	104.99	93.210	1,114,700
2018-02-20	105.26	106.97	104.84	105.75	93.885	1,420,200
2018-02-16	105.83	107.08	105.01	105.91	94.027	1,075,500
2018-02-15	105.64	106.37	104.62	106.13	94.222	1,694,000
2018-02-14	101.62	105.22	101.30	105.02	93.237	1,658,500
2018-02-13	100.84	102.09	100.20	101.94	90.502	1,024,500
2018-02-12	99.820	102.01	99.640	101.30	89.934	1,243,500
2018-02-09	99.510	100.32	96.940	99.130	88.007	3,309,500
2018-02-08	102.95	103.00	98.720	98.740	87.661	2,042,600
2018-02-07	102.78	104.16	102.34	102.63	91.115	2,096,200
2018-02-06	99.660	103.18	99.040	102.76	91.230	3,183,300
2018-02-05	103.55	106.00	101.06	101.06	89.721	3,017,100
2018-02-02	100.85	107.78	100.58	103.87	92.216	4,455,900
2018-02-01	99.490	99.980	97.680	99.120	87.999	1,483,400
2018-01-31	99.860	100.26	98.860	99.460	88.300	887,900
2018-01-30	98.880	99.930	98.340	99.800	88.602	906,500
2018-01-29	99.110	100.80	99.010	99.180	88.052	986,100
2018-01-26	98.110	99.000	97.930	99.000	87.892	976,300
2018-01-25	96.740	98.190	96.380	97.680	86.720	1,117,500
2018-01-24	97.150	97.260	95.760	95.840	85.087	837,200
2018-01-23	97.330	97.330	96.370	96.760	85.903	808,700
2018-01-22	98.220	98.270	97.020	97.330	86.409	976,200
2018-01-19	97.980	98.270	97.450	97.800	86.827	1,069,800
2018-01-18	97.410	97.650	96.840	97.500	86.560	1,061,300
2018-01-17	96.450	97.700	96.350	97.280	86.365	708,400
2018-01-16	97.100	97.120	95.280	95.860	85.104	1,192,700
2018-01-12	94.980	97.180	94.650	96.570	85.735	1,874,900
2018-01-11	92.330	93.630	92.140	93.550	83.054	811,900
2018-01-10	91.960	92.710	91.720	92.380	82.015	537,000
2018-01-09	93.000	93.480	91.930	92.120	81.784	814,300
2018-01-08	91.680	92.850	91.600	92.820	82.405	727,700
2018-01-05	91.210	91.980	90.690	91.880	81.571	679,600
2018-01-04	89.890	91.620	89.890	90.660	80.488	1,295,900
2018-01-03	90.470	90.580	89.180	89.910	79.822	1,591,200
2018-01-02	90.840	91.140	90.050	90.550	80.390	800,400
2017-12-29	90.800	90.930	90.040	90.340	80.204	630,600
2017-12-28	90.960	91.450	89.920	90.570	80.408	1,095,700
2017-12-27	90.650	90.920	90.010	90.800	80.612	555,500
2017-12-26	90.820	91.070	90.330	90.670	80.497	609,100
2017-12-22	91.620	91.630	90.640	90.760	80.577	559,100
2017-12-21	92.180	92.720	91.360	91.620	81.340	814,100

← NewerPage 37 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.