Motorola Solutions, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-13 | 412.91 | 418.22 | 411.94 | 413.28 | 406.54 | 850,000 |
| 2025-05-12 | 408.20 | 413.13 | 401.36 | 412.91 | 406.18 | 1,034,600 |
| 2025-05-09 | 411.57 | 411.57 | 404.22 | 406.50 | 399.87 | 940,600 |
| 2025-05-08 | 417.56 | 418.20 | 409.21 | 410.37 | 403.68 | 940,800 |
| 2025-05-07 | 411.32 | 418.02 | 411.32 | 415.15 | 408.38 | 949,000 |
| 2025-05-06 | 402.16 | 413.79 | 400.50 | 412.64 | 405.91 | 1,023,300 |
| 2025-05-05 | 405.94 | 407.17 | 399.06 | 405.37 | 398.76 | 1,157,000 |
| 2025-05-02 | 417.35 | 420.77 | 397.00 | 406.42 | 399.79 | 2,340,600 |
| 2025-05-01 | 440.50 | 444.37 | 438.77 | 439.16 | 432.00 | 981,700 |
| 2025-04-30 | 435.84 | 441.55 | 430.98 | 440.39 | 433.21 | 795,100 |
| 2025-04-29 | 430.22 | 438.14 | 430.22 | 435.76 | 428.65 | 509,800 |
| 2025-04-28 | 430.12 | 433.83 | 428.51 | 431.01 | 423.98 | 661,700 |
| 2025-04-25 | 430.00 | 430.59 | 425.54 | 430.22 | 423.20 | 436,300 |
| 2025-04-24 | 422.98 | 429.25 | 421.53 | 428.14 | 421.16 | 425,000 |
| 2025-04-23 | 423.61 | 429.64 | 422.18 | 424.16 | 417.24 | 601,400 |
| 2025-04-22 | 416.29 | 421.37 | 414.22 | 419.79 | 412.94 | 842,000 |
| 2025-04-21 | 417.56 | 418.33 | 408.27 | 412.35 | 405.62 | 567,300 |
| 2025-04-17 | 425.91 | 426.36 | 419.41 | 420.95 | 414.08 | 651,900 |
| 2025-04-16 | 425.73 | 430.70 | 418.90 | 420.45 | 413.59 | 619,700 |
| 2025-04-15 | 428.95 | 431.74 | 427.59 | 430.64 | 423.62 | 691,400 |
| 2025-04-14 | 425.00 | 429.11 | 423.35 | 426.45 | 419.49 | 999,600 |
| 2025-04-11 | 415.92 | 424.64 | 410.70 | 422.37 | 415.48 | 789,900 |
| 2025-04-10 | 414.63 | 420.09 | 404.73 | 414.87 | 408.10 | 1,061,400 |
| 2025-04-09 | 393.13 | 419.94 | 391.09 | 417.19 | 410.39 | 1,563,500 |
| 2025-04-08 | 407.00 | 418.19 | 390.14 | 394.72 | 388.28 | 1,311,600 |
| 2025-04-07 | 402.15 | 416.70 | 388.90 | 403.12 | 396.55 | 1,958,400 |
| 2025-04-04 | 428.71 | 439.88 | 401.71 | 402.13 | 395.57 | 1,726,300 |
| 2025-04-03 | 427.94 | 441.21 | 427.94 | 435.50 | 428.40 | 1,497,700 |
| 2025-04-02 | 431.66 | 439.58 | 430.44 | 436.99 | 429.86 | 822,700 |
| 2025-04-01 | 436.38 | 439.67 | 433.99 | 435.99 | 428.88 | 1,014,100 |
| 2025-03-31 | 431.51 | 439.77 | 431.51 | 437.81 | 430.67 | 1,224,300 |
| 2025-03-28 | 433.27 | 434.49 | 431.67 | 432.99 | 425.93 | 833,500 |
| 2025-03-27 | 430.67 | 433.56 | 427.00 | 432.33 | 425.28 | 660,700 |
| 2025-03-26 | 430.88 | 436.29 | 428.73 | 431.23 | 424.20 | 598,300 |
| 2025-03-25 | 429.95 | 435.45 | 427.99 | 429.19 | 422.19 | 612,600 |
| 2025-03-24 | 427.49 | 430.37 | 424.49 | 429.34 | 422.34 | 575,400 |
| 2025-03-21 | 422.34 | 424.89 | 419.09 | 422.71 | 415.82 | 1,140,500 |
| 2025-03-20 | 422.19 | 425.16 | 419.19 | 422.28 | 415.39 | 556,900 |
| 2025-03-19 | 422.59 | 424.97 | 420.01 | 424.36 | 417.44 | 495,100 |
| 2025-03-18 | 420.28 | 423.43 | 419.44 | 421.90 | 415.02 | 567,200 |
| 2025-03-17 | 416.80 | 423.90 | 415.40 | 421.59 | 414.71 | 856,500 |
| 2025-03-14 | 415.06 | 418.29 | 412.69 | 417.96 | 411.14 | 714,600 |
| 2025-03-13 | 412.28 | 416.75 | 404.14 | 414.12 | 406.29 | 1,034,400 |
| 2025-03-12 | 413.96 | 417.01 | 410.59 | 412.88 | 405.08 | 908,500 |
| 2025-03-11 | 416.33 | 416.99 | 410.50 | 411.73 | 403.95 | 992,500 |
| 2025-03-10 | 420.13 | 422.42 | 412.01 | 415.67 | 407.81 | 1,114,400 |
| 2025-03-07 | 421.66 | 425.80 | 416.35 | 423.13 | 415.13 | 856,800 |
| 2025-03-06 | 422.25 | 428.31 | 417.17 | 423.31 | 415.31 | 1,283,800 |
| 2025-03-05 | 420.49 | 427.36 | 419.90 | 426.10 | 418.05 | 559,600 |
| 2025-03-04 | 424.39 | 428.39 | 421.12 | 423.06 | 415.06 | 713,900 |
| 2025-03-03 | 438.97 | 440.68 | 423.16 | 427.35 | 419.27 | 938,700 |
| 2025-02-28 | 433.75 | 441.63 | 430.97 | 440.22 | 431.90 | 1,619,900 |
| 2025-02-27 | 426.81 | 432.73 | 426.39 | 429.55 | 421.43 | 827,300 |
| 2025-02-26 | 424.82 | 429.82 | 424.76 | 426.27 | 418.21 | 638,500 |
| 2025-02-25 | 424.46 | 428.44 | 421.51 | 426.47 | 418.41 | 893,700 |
| 2025-02-24 | 421.05 | 424.25 | 418.99 | 420.70 | 412.75 | 712,800 |
| 2025-02-21 | 432.73 | 433.16 | 420.14 | 421.90 | 413.93 | 1,180,100 |
| 2025-02-20 | 439.07 | 439.52 | 430.16 | 434.51 | 426.30 | 988,400 |
| 2025-02-19 | 426.00 | 439.31 | 426.00 | 439.08 | 430.78 | 1,397,600 |
| 2025-02-18 | 434.96 | 439.64 | 423.79 | 425.98 | 417.93 | 1,674,400 |
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.