Motorola Solutions, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-14 | 471.05 | 472.58 | 436.83 | 438.14 | 429.86 | 1,545,100 |
| 2025-02-13 | 467.02 | 470.59 | 461.39 | 466.05 | 457.24 | 1,369,200 |
| 2025-02-12 | 468.00 | 472.62 | 463.27 | 466.90 | 458.08 | 718,500 |
| 2025-02-11 | 481.00 | 481.00 | 473.01 | 474.58 | 465.61 | 552,600 |
| 2025-02-10 | 480.00 | 484.73 | 478.73 | 481.76 | 472.66 | 634,800 |
| 2025-02-07 | 483.45 | 485.97 | 478.33 | 479.31 | 470.25 | 426,700 |
| 2025-02-06 | 482.05 | 483.18 | 478.29 | 482.10 | 472.99 | 345,900 |
| 2025-02-05 | 475.47 | 481.22 | 471.50 | 481.02 | 471.93 | 494,600 |
| 2025-02-04 | 470.03 | 473.54 | 468.75 | 471.38 | 462.47 | 622,100 |
| 2025-02-03 | 465.47 | 474.10 | 463.20 | 473.37 | 464.42 | 889,500 |
| 2025-01-31 | 472.84 | 473.89 | 467.31 | 469.25 | 460.38 | 691,700 |
| 2025-01-30 | 468.76 | 475.11 | 468.53 | 472.61 | 463.68 | 545,100 |
| 2025-01-29 | 465.94 | 469.84 | 463.26 | 463.41 | 454.65 | 630,300 |
| 2025-01-28 | 468.28 | 471.10 | 463.46 | 465.24 | 456.45 | 706,400 |
| 2025-01-27 | 476.58 | 482.15 | 465.72 | 468.27 | 459.42 | 1,316,700 |
| 2025-01-24 | 474.31 | 480.81 | 474.31 | 479.18 | 470.12 | 866,600 |
| 2025-01-23 | 472.61 | 476.29 | 469.40 | 476.05 | 467.05 | 600,300 |
| 2025-01-22 | 469.80 | 475.20 | 466.20 | 471.92 | 463.00 | 848,100 |
| 2025-01-21 | 467.44 | 468.17 | 464.82 | 467.84 | 459.00 | 976,400 |
| 2025-01-17 | 466.15 | 468.34 | 462.89 | 464.86 | 456.07 | 621,300 |
| 2025-01-16 | 462.68 | 465.64 | 461.12 | 462.70 | 453.96 | 460,600 |
| 2025-01-15 | 462.88 | 465.00 | 457.10 | 460.08 | 451.38 | 812,300 |
| 2025-01-14 | 457.86 | 461.33 | 454.32 | 460.84 | 452.13 | 512,000 |
| 2025-01-13 | 452.46 | 458.85 | 452.23 | 456.77 | 448.14 | 917,400 |
| 2025-01-10 | 459.12 | 461.03 | 453.79 | 455.26 | 446.66 | 604,400 |
| 2025-01-08 | 456.49 | 463.00 | 455.93 | 462.73 | 453.98 | 719,800 |
| 2025-01-07 | 458.92 | 462.91 | 454.68 | 455.15 | 446.55 | 856,900 |
| 2025-01-06 | 459.90 | 460.50 | 450.18 | 456.45 | 447.82 | 1,179,700 |
| 2025-01-03 | 460.81 | 463.51 | 458.76 | 461.84 | 453.11 | 525,600 |
| 2025-01-02 | 464.86 | 465.22 | 457.71 | 459.23 | 450.55 | 570,900 |
| 2024-12-31 | 463.76 | 464.98 | 460.37 | 462.23 | 453.49 | 455,400 |
| 2024-12-30 | 462.93 | 465.74 | 459.26 | 463.59 | 454.83 | 422,800 |
| 2024-12-27 | 468.42 | 470.62 | 465.57 | 467.33 | 458.50 | 364,800 |
| 2024-12-26 | 470.46 | 472.08 | 468.75 | 471.31 | 462.40 | 292,300 |
| 2024-12-24 | 469.96 | 472.46 | 468.29 | 472.45 | 463.52 | 235,400 |
| 2024-12-23 | 468.94 | 470.25 | 463.60 | 469.77 | 460.89 | 652,500 |
| 2024-12-20 | 461.03 | 472.57 | 460.00 | 469.94 | 461.06 | 2,508,300 |
| 2024-12-19 | 464.48 | 469.95 | 462.98 | 463.81 | 455.04 | 897,700 |
| 2024-12-18 | 465.12 | 468.26 | 460.03 | 462.68 | 453.94 | 1,274,800 |
| 2024-12-17 | 463.97 | 466.04 | 460.13 | 461.75 | 453.02 | 1,544,400 |
| 2024-12-16 | 470.13 | 472.37 | 465.31 | 467.26 | 458.43 | 1,159,900 |
| 2024-12-13 | 471.44 | 472.40 | 466.30 | 469.79 | 460.91 | 984,200 |
| 2024-12-12 | 480.39 | 482.69 | 468.78 | 469.92 | 459.97 | 1,142,800 |
| 2024-12-11 | 477.95 | 482.67 | 476.11 | 478.11 | 467.99 | 985,100 |
| 2024-12-10 | 479.27 | 482.26 | 475.73 | 477.02 | 466.92 | 997,800 |
| 2024-12-09 | 487.77 | 488.67 | 476.14 | 478.91 | 468.77 | 1,460,200 |
| 2024-12-06 | 492.49 | 495.00 | 485.71 | 489.96 | 479.59 | 1,510,600 |
| 2024-12-05 | 497.04 | 500.86 | 494.29 | 494.97 | 484.49 | 1,278,500 |
| 2024-12-04 | 497.19 | 500.28 | 495.77 | 497.87 | 487.33 | 1,047,500 |
| 2024-12-03 | 496.70 | 498.31 | 493.09 | 497.76 | 487.22 | 697,200 |
| 2024-12-02 | 498.62 | 499.79 | 495.44 | 496.70 | 486.18 | 818,400 |
| 2024-11-29 | 502.06 | 503.62 | 499.19 | 499.70 | 489.12 | 460,700 |
| 2024-11-27 | 496.50 | 502.19 | 496.05 | 500.66 | 490.06 | 755,700 |
| 2024-11-26 | 496.47 | 498.00 | 491.03 | 496.58 | 486.06 | 611,100 |
| 2024-11-25 | 500.61 | 502.03 | 487.19 | 488.37 | 478.03 | 2,619,900 |
| 2024-11-22 | 497.14 | 502.46 | 496.37 | 500.90 | 490.29 | 520,500 |
| 2024-11-21 | 494.66 | 496.27 | 491.30 | 494.84 | 484.36 | 689,000 |
| 2024-11-20 | 489.96 | 493.52 | 485.18 | 492.60 | 482.17 | 588,900 |
| 2024-11-19 | 487.81 | 489.94 | 484.53 | 487.46 | 477.14 | 484,300 |
| 2024-11-18 | 488.63 | 494.38 | 486.61 | 490.35 | 479.97 | 664,300 |
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.