Motorola Solutions, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-08 | 451.82 | 458.34 | 434.64 | 453.41 | 447.19 | 1,617,500 |
| 2025-08-07 | 445.00 | 446.74 | 440.49 | 445.10 | 439.00 | 1,143,500 |
| 2025-08-06 | 433.65 | 442.73 | 433.04 | 442.12 | 436.06 | 669,300 |
| 2025-08-05 | 439.54 | 442.80 | 433.73 | 434.05 | 428.10 | 1,205,900 |
| 2025-08-04 | 436.63 | 446.15 | 435.85 | 439.97 | 433.94 | 1,043,700 |
| 2025-08-01 | 438.53 | 440.74 | 429.71 | 436.71 | 430.72 | 1,176,400 |
| 2025-07-31 | 436.42 | 441.72 | 436.42 | 438.98 | 432.96 | 1,440,600 |
| 2025-07-30 | 433.39 | 437.56 | 433.00 | 436.07 | 430.09 | 1,101,300 |
| 2025-07-29 | 430.76 | 436.27 | 427.29 | 433.95 | 428.00 | 814,100 |
| 2025-07-28 | 427.09 | 430.50 | 425.40 | 429.97 | 424.08 | 974,100 |
| 2025-07-25 | 424.87 | 428.32 | 424.30 | 428.00 | 422.13 | 633,200 |
| 2025-07-24 | 423.75 | 425.53 | 421.75 | 424.83 | 419.01 | 569,600 |
| 2025-07-23 | 420.88 | 423.76 | 419.64 | 422.17 | 416.38 | 615,700 |
| 2025-07-22 | 421.19 | 424.08 | 419.27 | 421.27 | 415.50 | 542,500 |
| 2025-07-21 | 419.46 | 424.75 | 417.02 | 420.91 | 415.14 | 642,400 |
| 2025-07-18 | 423.21 | 424.14 | 420.35 | 420.46 | 414.70 | 741,400 |
| 2025-07-17 | 415.21 | 422.50 | 413.87 | 421.04 | 415.27 | 793,600 |
| 2025-07-16 | 412.95 | 416.41 | 410.57 | 416.29 | 410.58 | 973,500 |
| 2025-07-15 | 413.33 | 416.27 | 408.60 | 408.73 | 403.13 | 817,800 |
| 2025-07-14 | 415.32 | 417.27 | 413.21 | 413.62 | 407.95 | 638,100 |
| 2025-07-11 | 415.98 | 418.76 | 415.10 | 416.03 | 410.33 | 720,300 |
| 2025-07-10 | 415.85 | 419.86 | 414.24 | 417.72 | 411.99 | 701,900 |
| 2025-07-09 | 417.02 | 418.98 | 415.12 | 417.88 | 412.15 | 698,900 |
| 2025-07-08 | 422.13 | 425.29 | 415.79 | 417.36 | 411.64 | 895,800 |
| 2025-07-07 | 424.81 | 428.00 | 423.85 | 426.37 | 420.53 | 610,100 |
| 2025-07-03 | 422.70 | 426.34 | 421.16 | 424.84 | 419.02 | 494,700 |
| 2025-07-02 | 423.82 | 424.83 | 416.54 | 422.27 | 416.48 | 826,700 |
| 2025-07-01 | 420.87 | 427.40 | 417.57 | 425.65 | 419.82 | 1,220,900 |
| 2025-06-30 | 420.21 | 421.93 | 417.73 | 420.46 | 414.70 | 1,477,900 |
| 2025-06-27 | 415.35 | 419.24 | 414.74 | 418.66 | 412.92 | 908,800 |
| 2025-06-26 | 420.49 | 421.33 | 411.60 | 415.27 | 409.58 | 724,800 |
| 2025-06-25 | 417.33 | 420.39 | 416.67 | 419.00 | 413.26 | 660,800 |
| 2025-06-24 | 411.33 | 419.70 | 409.73 | 418.35 | 412.62 | 979,100 |
| 2025-06-23 | 407.24 | 410.87 | 404.87 | 410.87 | 405.24 | 1,268,100 |
| 2025-06-20 | 406.05 | 411.20 | 404.37 | 406.25 | 400.68 | 1,457,800 |
| 2025-06-18 | 406.80 | 407.53 | 403.92 | 404.74 | 399.19 | 972,000 |
| 2025-06-17 | 407.29 | 408.52 | 404.03 | 406.41 | 400.84 | 863,000 |
| 2025-06-16 | 408.07 | 412.33 | 406.41 | 407.46 | 401.87 | 1,015,300 |
| 2025-06-13 | 411.57 | 413.51 | 406.97 | 408.10 | 402.51 | 718,100 |
| 2025-06-12 | 412.04 | 414.51 | 407.83 | 413.07 | 406.33 | 643,700 |
| 2025-06-11 | 412.40 | 413.03 | 407.48 | 409.07 | 402.40 | 840,900 |
| 2025-06-10 | 412.97 | 414.14 | 410.48 | 412.24 | 405.52 | 677,300 |
| 2025-06-09 | 416.54 | 417.80 | 411.76 | 412.77 | 406.04 | 616,400 |
| 2025-06-06 | 418.12 | 421.22 | 416.58 | 417.92 | 411.10 | 594,700 |
| 2025-06-05 | 418.86 | 419.75 | 413.22 | 416.12 | 409.33 | 993,000 |
| 2025-06-04 | 424.12 | 424.52 | 417.37 | 417.40 | 410.59 | 1,068,200 |
| 2025-06-03 | 416.93 | 425.08 | 416.93 | 422.21 | 415.32 | 1,196,300 |
| 2025-06-02 | 415.13 | 419.23 | 413.15 | 419.17 | 412.33 | 767,200 |
| 2025-05-30 | 418.00 | 418.00 | 409.67 | 415.38 | 408.61 | 3,176,700 |
| 2025-05-29 | 419.80 | 421.73 | 412.36 | 418.43 | 411.61 | 864,500 |
| 2025-05-28 | 421.21 | 425.00 | 417.90 | 420.83 | 413.97 | 1,098,400 |
| 2025-05-27 | 421.41 | 425.21 | 419.83 | 420.44 | 413.58 | 923,900 |
| 2025-05-23 | 420.06 | 421.30 | 416.97 | 418.92 | 412.09 | 563,200 |
| 2025-05-22 | 426.70 | 428.56 | 420.75 | 421.72 | 414.84 | 623,800 |
| 2025-05-21 | 422.04 | 428.87 | 421.09 | 426.44 | 419.48 | 1,116,400 |
| 2025-05-20 | 424.58 | 426.41 | 422.00 | 422.93 | 416.03 | 653,000 |
| 2025-05-19 | 423.93 | 427.18 | 422.30 | 425.29 | 418.35 | 771,500 |
| 2025-05-16 | 425.13 | 425.36 | 420.70 | 424.18 | 417.26 | 1,659,000 |
| 2025-05-15 | 417.72 | 425.70 | 417.50 | 425.58 | 418.64 | 906,600 |
| 2025-05-14 | 415.00 | 418.53 | 411.61 | 415.20 | 408.43 | 924,100 |
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.