Motorola Solutions, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-15 | 489.50 | 494.52 | 487.16 | 489.00 | 478.65 | 726,200 |
| 2024-11-14 | 496.00 | 498.78 | 492.31 | 493.70 | 483.25 | 553,800 |
| 2024-11-13 | 497.00 | 499.81 | 493.43 | 496.70 | 486.18 | 543,500 |
| 2024-11-12 | 500.36 | 501.75 | 493.01 | 497.45 | 486.92 | 750,500 |
| 2024-11-11 | 506.00 | 507.82 | 496.92 | 496.96 | 486.44 | 806,000 |
| 2024-11-08 | 486.06 | 506.72 | 484.39 | 504.60 | 493.92 | 1,185,600 |
| 2024-11-07 | 470.23 | 471.61 | 465.96 | 469.95 | 460.00 | 795,000 |
| 2024-11-06 | 479.28 | 479.78 | 464.42 | 469.13 | 459.20 | 742,500 |
| 2024-11-05 | 458.07 | 462.96 | 458.07 | 462.09 | 452.31 | 551,300 |
| 2024-11-04 | 456.12 | 460.54 | 455.47 | 458.18 | 448.48 | 511,400 |
| 2024-11-01 | 452.02 | 456.64 | 451.94 | 453.89 | 444.28 | 1,098,200 |
| 2024-10-31 | 452.00 | 453.95 | 448.87 | 449.35 | 439.83 | 1,033,600 |
| 2024-10-30 | 458.20 | 458.40 | 452.79 | 453.00 | 443.41 | 659,000 |
| 2024-10-29 | 458.21 | 460.88 | 457.53 | 458.23 | 448.53 | 770,800 |
| 2024-10-28 | 465.73 | 465.73 | 453.80 | 457.39 | 447.70 | 682,400 |
| 2024-10-25 | 465.38 | 466.99 | 461.58 | 462.32 | 452.53 | 335,700 |
| 2024-10-24 | 466.77 | 468.25 | 464.33 | 465.38 | 455.53 | 399,900 |
| 2024-10-23 | 469.96 | 472.36 | 466.10 | 467.08 | 457.19 | 839,800 |
| 2024-10-22 | 472.70 | 476.14 | 469.98 | 470.18 | 460.22 | 615,400 |
| 2024-10-21 | 475.96 | 478.50 | 475.51 | 477.10 | 467.00 | 627,800 |
| 2024-10-18 | 476.07 | 476.82 | 473.65 | 475.20 | 465.14 | 651,100 |
| 2024-10-17 | 479.04 | 480.28 | 476.37 | 477.62 | 467.51 | 484,400 |
| 2024-10-16 | 471.65 | 476.83 | 469.42 | 476.55 | 466.46 | 426,500 |
| 2024-10-15 | 476.12 | 477.89 | 473.03 | 473.41 | 463.39 | 577,100 |
| 2024-10-14 | 469.83 | 475.97 | 468.96 | 472.99 | 462.97 | 487,500 |
| 2024-10-11 | 465.99 | 469.01 | 463.71 | 467.94 | 458.03 | 531,300 |
| 2024-10-10 | 466.55 | 467.45 | 461.46 | 464.63 | 454.79 | 701,000 |
| 2024-10-09 | 457.76 | 467.89 | 455.38 | 466.55 | 456.67 | 676,100 |
| 2024-10-08 | 452.52 | 458.91 | 452.48 | 457.91 | 448.21 | 700,500 |
| 2024-10-07 | 449.62 | 452.52 | 448.48 | 449.19 | 439.68 | 621,500 |
| 2024-10-04 | 449.25 | 450.54 | 445.62 | 450.30 | 440.76 | 627,200 |
| 2024-10-03 | 448.20 | 449.58 | 443.82 | 449.11 | 439.60 | 611,900 |
| 2024-10-02 | 447.13 | 450.24 | 446.42 | 449.50 | 439.98 | 362,100 |
| 2024-10-01 | 449.81 | 449.87 | 446.28 | 449.08 | 439.57 | 504,100 |
| 2024-09-30 | 446.76 | 450.95 | 444.79 | 449.63 | 440.11 | 692,500 |
| 2024-09-27 | 447.26 | 448.06 | 444.10 | 446.36 | 436.91 | 515,600 |
| 2024-09-26 | 449.62 | 451.30 | 447.53 | 448.11 | 438.62 | 496,800 |
| 2024-09-25 | 451.45 | 452.00 | 448.50 | 450.49 | 440.95 | 490,400 |
| 2024-09-24 | 448.20 | 450.54 | 443.14 | 450.13 | 440.60 | 675,700 |
| 2024-09-23 | 443.11 | 447.47 | 441.40 | 447.11 | 437.64 | 449,500 |
| 2024-09-20 | 437.35 | 442.89 | 436.57 | 442.57 | 433.20 | 1,360,500 |
| 2024-09-19 | 440.00 | 440.92 | 437.14 | 438.81 | 429.52 | 903,900 |
| 2024-09-18 | 438.13 | 440.41 | 433.24 | 436.58 | 427.34 | 604,800 |
| 2024-09-17 | 443.06 | 444.38 | 437.55 | 438.91 | 429.62 | 714,900 |
| 2024-09-16 | 443.20 | 445.21 | 441.03 | 443.18 | 433.80 | 611,600 |
| 2024-09-13 | 439.26 | 442.38 | 438.27 | 441.76 | 432.41 | 543,800 |
| 2024-09-12 | 433.96 | 441.22 | 433.48 | 439.80 | 429.53 | 1,016,500 |
| 2024-09-11 | 436.55 | 436.55 | 428.89 | 435.89 | 425.71 | 952,000 |
| 2024-09-10 | 439.01 | 442.44 | 437.56 | 438.10 | 427.87 | 761,700 |
| 2024-09-09 | 434.19 | 440.39 | 432.53 | 438.87 | 428.62 | 1,073,500 |
| 2024-09-06 | 436.47 | 439.07 | 430.45 | 431.50 | 421.42 | 732,500 |
| 2024-09-05 | 436.79 | 437.35 | 431.56 | 437.31 | 427.10 | 568,100 |
| 2024-09-04 | 440.37 | 440.44 | 435.03 | 437.45 | 427.23 | 1,004,500 |
| 2024-09-03 | 446.51 | 448.98 | 437.22 | 440.37 | 430.08 | 924,300 |
| 2024-08-30 | 438.61 | 443.88 | 437.15 | 442.04 | 431.72 | 940,900 |
| 2024-08-29 | 435.00 | 439.14 | 435.00 | 437.15 | 426.94 | 393,200 |
| 2024-08-28 | 433.96 | 436.45 | 433.05 | 435.21 | 425.05 | 418,700 |
| 2024-08-27 | 430.83 | 433.51 | 430.54 | 432.36 | 422.26 | 626,000 |
| 2024-08-26 | 431.29 | 433.28 | 428.28 | 430.23 | 420.18 | 475,200 |
| 2024-08-23 | 426.54 | 430.76 | 425.56 | 430.40 | 420.35 | 680,900 |
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.