Motorola Solutions, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-12-20	93.590	93.770	92.000	92.100	81.766	1,041,400
2017-12-19	94.700	95.300	93.260	93.280	82.814	1,781,300
2017-12-18	93.270	94.680	93.270	94.490	83.888	1,566,700
2017-12-15	92.620	93.880	92.230	93.150	82.698	1,438,900
2017-12-14	93.800	93.800	92.080	92.200	81.855	1,052,300
2017-12-13	93.310	94.690	93.000	93.940	82.938	907,200
2017-12-12	92.420	93.950	91.820	93.370	82.435	872,800
2017-12-11	92.320	92.760	91.940	92.330	81.517	1,231,300
2017-12-08	93.470	93.730	92.170	92.520	81.684	1,231,900
2017-12-07	91.090	93.960	90.860	92.800	81.932	2,148,100
2017-12-06	90.450	91.880	90.250	91.290	80.598	743,700
2017-12-05	93.120	93.790	90.510	90.660	80.042	1,428,500
2017-12-04	93.440	94.000	93.140	93.630	82.664	1,308,700
2017-12-01	94.000	94.180	92.110	93.030	82.135	1,004,400
2017-11-30	94.300	94.660	93.820	94.110	83.088	854,400
2017-11-29	94.390	94.960	94.000	94.170	83.141	793,100
2017-11-28	93.130	94.630	93.100	94.530	83.459	909,100
2017-11-27	92.610	93.240	92.320	92.880	82.002	519,000
2017-11-24	92.040	92.600	91.990	92.360	81.543	235,000
2017-11-22	92.600	92.600	91.210	91.830	81.075	508,600
2017-11-21	92.590	93.430	92.370	92.450	81.623	1,040,200
2017-11-20	91.370	92.690	91.260	92.330	81.517	500,300
2017-11-17	90.600	91.450	90.420	90.950	80.298	1,161,900
2017-11-16	90.620	91.210	90.050	90.970	80.316	947,300
2017-11-15	90.980	91.620	90.210	90.390	79.804	807,500
2017-11-14	90.870	91.180	90.250	91.020	80.360	760,700
2017-11-13	90.600	91.760	90.600	91.370	80.669	782,200
2017-11-10	91.280	92.000	91.000	91.070	80.404	584,900
2017-11-09	92.000	92.110	91.260	91.610	80.881	627,800
2017-11-08	91.990	93.110	91.400	92.660	81.808	672,900
2017-11-07	92.400	92.650	91.680	92.110	81.322	678,900
2017-11-06	94.020	94.060	92.190	92.430	81.605	1,385,600
2017-11-03	91.520	94.940	90.400	94.250	83.212	1,576,900
2017-11-02	90.330	90.600	89.820	90.020	79.477	1,058,400
2017-11-01	91.140	91.740	90.160	90.560	79.954	789,800
2017-10-31	90.320	90.800	90.030	90.540	79.936	750,500
2017-10-30	91.070	91.170	90.160	90.370	79.786	725,600
2017-10-27	90.450	91.790	90.020	91.190	80.510	701,100
2017-10-26	90.130	90.430	89.310	90.280	79.707	410,600
2017-10-25	89.970	90.500	89.650	90.050	79.504	572,100
2017-10-24	90.000	90.880	89.700	90.230	79.663	466,700
2017-10-23	90.350	90.430	89.790	89.940	79.407	563,200
2017-10-20	90.370	90.670	89.640	90.000	79.460	1,136,000
2017-10-19	88.850	90.070	88.710	89.650	79.151	611,700
2017-10-18	89.150	89.190	88.060	89.090	78.656	720,200
2017-10-17	89.090	89.300	88.530	88.880	78.471	589,100
2017-10-16	89.930	90.020	89.280	89.360	78.894	583,400
2017-10-13	90.000	90.160	89.510	89.930	79.398	681,000
2017-10-12	89.190	90.230	88.890	89.800	79.283	725,600
2017-10-11	89.170	89.500	88.780	89.260	78.806	570,300
2017-10-10	89.540	89.720	88.760	89.080	78.647	824,100
2017-10-09	89.700	90.050	88.920	89.100	78.665	991,300
2017-10-06	86.900	89.690	86.750	89.440	78.965	2,118,200
2017-10-05	85.670	86.540	85.600	86.000	75.928	749,100
2017-10-04	85.800	86.010	85.460	85.640	75.610	572,500
2017-10-03	85.740	85.790	85.260	85.690	75.654	604,100
2017-10-02	84.740	85.840	84.560	85.840	75.787	1,039,600
2017-09-29	83.920	84.870	83.610	84.870	74.930	953,700
2017-09-28	83.770	84.260	83.590	83.690	73.889	677,200
2017-09-27	83.350	84.450	83.110	84.100	74.251	877,500

← NewerPage 38 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.