Motorola Solutions, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-31	419.65	419.65	404.84	406.71	402.04	1,961,000
2025-10-30	430.48	438.71	429.67	431.98	427.02	1,306,300
2025-10-29	440.03	440.93	431.25	432.18	427.22	710,100
2025-10-28	441.01	445.12	439.68	440.21	435.16	520,100
2025-10-27	439.55	444.24	437.69	443.99	438.90	584,900
2025-10-24	445.30	445.30	438.62	438.98	433.94	1,069,900
2025-10-23	446.53	447.93	443.40	444.83	439.73	773,400
2025-10-22	447.01	450.19	445.18	446.86	441.73	528,300
2025-10-21	450.29	452.25	446.94	448.10	442.96	395,500
2025-10-20	445.00	448.84	444.70	448.44	443.30	410,700
2025-10-17	437.41	445.74	437.27	445.00	439.90	540,000
2025-10-16	439.86	441.16	434.47	437.21	432.19	829,100
2025-10-15	461.24	462.09	437.70	438.94	433.91	1,281,600
2025-10-14	458.93	464.35	457.07	460.62	455.34	597,700
2025-10-13	457.32	459.69	454.77	456.25	451.02	487,400
2025-10-10	460.42	462.00	455.34	456.30	451.07	831,400
2025-10-09	462.27	462.27	455.34	457.63	452.38	538,000
2025-10-08	459.44	465.45	458.61	462.26	456.96	804,400
2025-10-07	457.65	459.01	453.96	458.50	453.24	659,700
2025-10-06	454.79	458.42	453.05	457.13	451.89	610,300
2025-10-03	448.25	458.91	447.98	452.90	447.70	583,900
2025-10-02	454.21	454.36	447.66	448.03	442.89	723,900
2025-10-01	454.82	458.31	453.16	456.93	451.69	731,600
2025-09-30	453.21	458.01	453.21	457.29	452.04	708,000
2025-09-29	458.75	459.66	452.92	454.18	448.97	760,400
2025-09-26	457.36	458.64	454.43	456.52	451.28	551,700
2025-09-25	456.01	457.83	454.32	455.73	450.50	776,700
2025-09-24	468.72	471.10	455.00	455.13	449.91	957,500
2025-09-23	471.36	474.16	468.78	470.72	465.32	1,067,100
2025-09-22	476.67	477.52	471.46	471.47	466.06	789,900
2025-09-19	476.67	478.70	471.68	476.21	470.75	1,676,600
2025-09-18	477.00	478.44	471.44	474.55	469.11	791,400
2025-09-17	477.82	479.79	475.78	477.85	472.37	721,100
2025-09-16	482.00	484.23	475.25	476.84	471.37	1,021,500
2025-09-15	479.75	485.56	479.75	482.43	476.90	885,300
2025-09-12	487.97	487.97	481.29	481.71	475.11	793,100
2025-09-11	481.05	492.22	480.28	490.30	483.58	1,046,600
2025-09-10	477.56	484.09	476.50	481.70	475.10	701,100
2025-09-09	477.10	478.80	473.03	477.93	471.38	597,500
2025-09-08	477.75	478.82	474.17	478.37	471.81	935,200
2025-09-05	479.03	480.19	475.29	478.98	472.41	631,200
2025-09-04	476.65	478.89	475.58	478.62	472.06	608,200
2025-09-03	477.50	479.44	470.26	474.16	467.66	796,300
2025-09-02	469.96	479.23	466.70	479.00	472.43	1,615,000
2025-08-29	470.14	474.20	469.08	472.46	465.98	961,000
2025-08-28	462.56	470.54	462.07	470.10	463.66	972,700
2025-08-27	457.15	466.49	455.17	464.41	458.04	729,400
2025-08-26	460.94	461.00	451.63	455.62	449.37	2,148,400
2025-08-25	462.80	464.81	458.90	460.68	454.37	496,000
2025-08-22	464.08	466.75	460.82	461.91	455.58	610,600
2025-08-21	460.81	463.36	457.99	462.43	456.09	789,800
2025-08-20	462.00	463.73	459.47	462.13	455.80	834,300
2025-08-19	461.26	467.86	459.98	460.41	454.10	1,140,900
2025-08-18	460.24	462.39	459.20	461.18	454.86	733,100
2025-08-15	461.36	462.31	457.46	460.31	454.00	1,274,700
2025-08-14	467.32	468.12	461.04	461.61	455.28	976,100
2025-08-13	471.29	472.00	467.78	470.20	463.75	913,600
2025-08-12	463.00	474.11	461.74	471.20	464.74	1,636,500
2025-08-11	456.25	466.24	454.13	460.94	454.62	1,538,800
2025-08-08	451.82	458.34	434.64	453.41	447.19	1,617,500

← NewerPage 5 of 21 · 1,255 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.