Motorola Solutions, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-29 | 405.08 | 405.74 | 396.03 | 403.15 | 399.85 | 1,089,100 |
| 2026-01-28 | 408.14 | 410.00 | 401.11 | 405.08 | 401.77 | 1,249,600 |
| 2026-01-27 | 399.98 | 407.69 | 396.04 | 406.08 | 402.76 | 1,013,800 |
| 2026-01-26 | 404.19 | 407.24 | 398.93 | 401.07 | 397.79 | 1,207,300 |
| 2026-01-23 | 396.85 | 402.00 | 394.74 | 401.66 | 398.37 | 795,800 |
| 2026-01-22 | 396.56 | 399.06 | 394.84 | 397.49 | 394.24 | 713,500 |
| 2026-01-21 | 393.42 | 400.26 | 392.87 | 394.95 | 391.72 | 1,192,200 |
| 2026-01-20 | 397.87 | 403.22 | 390.65 | 391.08 | 387.88 | 1,815,400 |
| 2026-01-16 | 393.21 | 402.91 | 392.01 | 400.61 | 397.33 | 2,132,100 |
| 2026-01-15 | 391.58 | 396.69 | 389.99 | 394.44 | 391.21 | 1,328,900 |
| 2026-01-14 | 389.99 | 390.57 | 385.20 | 389.23 | 386.05 | 1,220,600 |
| 2026-01-13 | 384.84 | 391.06 | 381.10 | 391.00 | 387.80 | 1,273,100 |
| 2026-01-12 | 382.59 | 386.74 | 381.66 | 385.64 | 382.49 | 996,900 |
| 2026-01-09 | 381.02 | 384.53 | 379.06 | 383.14 | 380.01 | 1,085,000 |
| 2026-01-08 | 376.50 | 389.76 | 376.50 | 381.89 | 378.77 | 1,236,600 |
| 2026-01-07 | 383.55 | 383.65 | 377.22 | 377.49 | 374.40 | 841,000 |
| 2026-01-06 | 383.66 | 383.93 | 378.67 | 381.06 | 377.94 | 1,006,600 |
| 2026-01-05 | 383.87 | 387.62 | 381.29 | 382.68 | 379.55 | 1,094,900 |
| 2026-01-02 | 383.32 | 384.20 | 380.02 | 381.02 | 377.90 | 786,000 |
| 2025-12-31 | 384.86 | 385.61 | 382.44 | 383.32 | 380.18 | 1,395,000 |
| 2025-12-30 | 376.59 | 384.90 | 375.10 | 383.94 | 380.80 | 1,533,400 |
| 2025-12-29 | 377.50 | 379.22 | 375.11 | 377.28 | 374.19 | 744,000 |
| 2025-12-26 | 375.97 | 377.86 | 375.00 | 377.04 | 373.96 | 333,300 |
| 2025-12-24 | 377.13 | 377.56 | 375.74 | 376.48 | 373.40 | 253,400 |
| 2025-12-23 | 373.81 | 380.10 | 372.00 | 378.38 | 375.28 | 1,035,700 |
| 2025-12-22 | 371.33 | 375.39 | 369.66 | 372.70 | 369.65 | 1,375,100 |
| 2025-12-19 | 374.25 | 375.00 | 368.76 | 369.97 | 366.94 | 4,330,600 |
| 2025-12-18 | 374.49 | 375.46 | 370.50 | 373.74 | 370.68 | 2,204,200 |
| 2025-12-17 | 367.97 | 379.61 | 366.49 | 374.49 | 371.43 | 2,285,100 |
| 2025-12-16 | 365.98 | 366.99 | 359.36 | 363.83 | 360.85 | 2,013,900 |
| 2025-12-15 | 363.89 | 365.59 | 361.32 | 364.84 | 361.86 | 1,654,900 |
| 2025-12-12 | 369.62 | 370.56 | 363.37 | 364.70 | 360.52 | 1,378,400 |
| 2025-12-11 | 374.00 | 376.03 | 366.47 | 368.05 | 363.83 | 1,007,400 |
| 2025-12-10 | 369.58 | 373.68 | 367.20 | 370.73 | 366.48 | 1,519,200 |
| 2025-12-09 | 371.74 | 374.94 | 369.28 | 371.33 | 367.07 | 1,617,000 |
| 2025-12-08 | 372.52 | 373.39 | 369.34 | 371.41 | 367.15 | 1,082,300 |
| 2025-12-05 | 371.81 | 375.53 | 369.05 | 374.39 | 370.10 | 1,934,900 |
| 2025-12-04 | 375.33 | 377.49 | 370.27 | 371.49 | 367.23 | 1,423,600 |
| 2025-12-03 | 377.81 | 379.44 | 374.43 | 375.69 | 371.38 | 2,002,800 |
| 2025-12-02 | 375.08 | 377.82 | 371.26 | 377.56 | 373.23 | 1,711,800 |
| 2025-12-01 | 369.68 | 375.34 | 368.20 | 373.35 | 369.07 | 1,756,200 |
| 2025-11-28 | 370.14 | 371.96 | 365.43 | 369.68 | 365.44 | 744,100 |
| 2025-11-26 | 372.40 | 373.42 | 368.73 | 369.50 | 365.26 | 1,670,200 |
| 2025-11-25 | 370.41 | 373.53 | 366.57 | 369.51 | 365.27 | 1,883,100 |
| 2025-11-24 | 368.33 | 369.54 | 365.40 | 368.33 | 364.10 | 2,580,900 |
| 2025-11-21 | 367.96 | 372.38 | 366.41 | 368.99 | 364.76 | 2,308,500 |
| 2025-11-20 | 375.38 | 376.16 | 365.75 | 367.04 | 362.83 | 1,570,100 |
| 2025-11-19 | 371.16 | 373.14 | 368.17 | 371.51 | 367.25 | 1,231,600 |
| 2025-11-18 | 377.21 | 379.42 | 371.56 | 372.36 | 368.09 | 1,599,700 |
| 2025-11-17 | 379.46 | 381.49 | 374.53 | 377.69 | 373.36 | 1,829,500 |
| 2025-11-14 | 382.50 | 384.95 | 376.75 | 379.98 | 375.62 | 2,273,800 |
| 2025-11-13 | 390.72 | 391.55 | 382.09 | 383.38 | 378.98 | 1,341,700 |
| 2025-11-12 | 394.03 | 397.54 | 391.04 | 391.97 | 387.47 | 1,128,000 |
| 2025-11-11 | 393.79 | 394.68 | 390.59 | 391.96 | 387.46 | 1,175,700 |
| 2025-11-10 | 390.73 | 394.75 | 389.27 | 394.00 | 389.48 | 1,374,400 |
| 2025-11-07 | 388.19 | 394.61 | 388.15 | 390.75 | 386.27 | 1,057,200 |
| 2025-11-06 | 393.00 | 395.91 | 387.77 | 389.10 | 384.64 | 1,541,900 |
| 2025-11-05 | 391.00 | 397.21 | 390.70 | 394.49 | 389.96 | 1,885,200 |
| 2025-11-04 | 391.00 | 396.05 | 389.01 | 394.24 | 389.72 | 1,841,600 |
| 2025-11-03 | 404.80 | 406.39 | 391.21 | 391.50 | 387.01 | 2,287,300 |
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.