Motorola Solutions, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 459.71 | 468.98 | 458.95 | 463.15 | 463.15 | 1,256,771 |
| 2026-10-15 | 458.65 | 461.68 | 455.21 | 456.39 | 456.39 | 799,312 |
| 2026-10-14 | 451.27 | 453.22 | 446.70 | 451.73 | 451.73 | 769,302 |
| 2026-10-13 | 448.53 | 451.19 | 443.52 | 449.01 | 449.01 | 847,720 |
| 2026-10-12 | 444.79 | 448.92 | 441.05 | 446.33 | 446.33 | 662,927 |
| 2026-10-09 | 447.11 | 449.00 | 442.07 | 444.18 | 444.18 | 908,600 |
| 2026-10-08 | 444.76 | 450.65 | 443.12 | 447.12 | 447.12 | 722,157 |
| 2026-10-07 | 456.28 | 458.17 | 448.25 | 448.33 | 448.33 | 720,951 |
| 2026-10-06 | 455.96 | 459.15 | 453.18 | 456.28 | 456.28 | 1,120,736 |
| 2026-10-05 | 448.05 | 458.15 | 448.05 | 455.37 | 455.37 | 833,973 |
| 2026-10-02 | 449.80 | 451.24 | 445.96 | 447.41 | 447.41 | 616,280 |
| 2026-10-01 | 447.00 | 450.05 | 443.68 | 448.03 | 448.03 | 695,938 |
| 2026-09-30 | 446.07 | 450.59 | 445.97 | 445.97 | 445.97 | 795,860 |
| 2026-09-29 | 450.23 | 451.63 | 445.49 | 446.12 | 446.12 | 894,828 |
| 2026-09-28 | 453.94 | 456.80 | 451.43 | 452.08 | 452.08 | 618,303 |
| 2026-09-25 | 454.91 | 461.13 | 454.63 | 456.88 | 456.88 | 574,311 |
| 2026-09-24 | 460.82 | 463.67 | 451.55 | 454.91 | 454.91 | 922,657 |
| 2026-09-23 | 458.14 | 465.01 | 456.32 | 460.44 | 460.44 | 814,848 |
| 2026-09-22 | 462.42 | 462.48 | 453.37 | 456.70 | 456.70 | 788,969 |
| 2026-09-21 | 464.24 | 464.24 | 457.75 | 461.36 | 461.36 | 653,702 |
| 2026-09-18 | 459.38 | 461.59 | 455.22 | 458.67 | 458.67 | 1,747,101 |
| 2026-09-17 | 460.91 | 465.58 | 457.36 | 459.68 | 459.68 | 568,810 |
| 2026-09-16 | 468.20 | 469.85 | 460.15 | 460.53 | 460.53 | 1,001,514 |
| 2026-09-15 | 476.49 | 478.53 | 466.48 | 469.14 | 467.93 | 1,181,676 |
| 2026-09-14 | 468.37 | 478.84 | 464.16 | 474.13 | 472.91 | 1,136,089 |
| 2026-09-11 | 467.88 | 470.99 | 465.93 | 466.16 | 464.96 | 690,800 |
| 2026-09-10 | 462.72 | 466.95 | 460.43 | 463.88 | 462.68 | 770,400 |
| 2026-09-09 | 463.85 | 468.03 | 459.65 | 459.89 | 458.70 | 894,000 |
| 2026-09-08 | 465.02 | 467.56 | 458.55 | 462.98 | 461.79 | 1,047,600 |
| 2026-09-04 | 470.58 | 472.73 | 466.39 | 468.05 | 466.84 | 751,000 |
| 2026-09-03 | 480.42 | 482.58 | 470.44 | 472.23 | 471.01 | 1,006,500 |
| 2026-09-02 | 491.64 | 492.88 | 478.17 | 478.92 | 477.68 | 1,281,900 |
| 2026-09-01 | 487.74 | 494.85 | 486.27 | 491.24 | 489.97 | 1,004,300 |
| 2026-08-31 | 486.00 | 488.75 | 484.11 | 485.30 | 484.05 | 1,141,200 |
| 2026-08-28 | 488.96 | 488.96 | 483.29 | 486.00 | 484.75 | 504,500 |
| 2026-08-27 | 485.38 | 490.03 | 483.97 | 486.54 | 485.29 | 523,600 |
| 2026-08-26 | 482.56 | 490.19 | 481.09 | 487.28 | 486.02 | 805,700 |
| 2026-08-25 | 484.07 | 487.33 | 480.41 | 485.39 | 484.14 | 1,083,300 |
| 2026-08-24 | 481.10 | 486.04 | 478.52 | 481.52 | 480.28 | 923,200 |
| 2026-08-21 | 471.55 | 483.71 | 471.55 | 480.47 | 479.23 | 1,298,100 |
| 2026-08-20 | 477.92 | 486.25 | 472.47 | 473.63 | 472.41 | 1,564,800 |
| 2026-08-19 | 469.74 | 484.24 | 469.00 | 480.84 | 479.60 | 1,463,100 |
| 2026-08-18 | 458.89 | 472.70 | 458.89 | 469.50 | 468.29 | 1,293,800 |
| 2026-08-17 | 463.08 | 467.20 | 457.08 | 457.08 | 455.90 | 825,800 |
| 2026-08-14 | 466.00 | 468.46 | 461.65 | 466.51 | 465.31 | 833,900 |
| 2026-08-13 | 469.81 | 471.00 | 460.60 | 465.04 | 463.84 | 638,200 |
| 2026-08-12 | 466.29 | 470.67 | 462.35 | 469.74 | 468.53 | 573,700 |
| 2026-08-11 | 459.41 | 470.49 | 457.89 | 466.86 | 465.66 | 764,200 |
| 2026-08-10 | 469.99 | 469.99 | 457.00 | 461.98 | 460.79 | 822,500 |
| 2026-08-07 | 478.34 | 479.84 | 467.31 | 467.55 | 466.34 | 996,300 |
| 2026-08-06 | 474.88 | 493.57 | 464.01 | 474.07 | 472.85 | 1,908,900 |
| 2026-08-05 | 444.49 | 445.87 | 436.58 | 438.14 | 437.01 | 1,212,000 |
| 2026-08-04 | 437.98 | 445.64 | 433.91 | 442.85 | 441.71 | 1,023,100 |
| 2026-08-03 | 438.58 | 442.21 | 435.94 | 437.19 | 436.06 | 957,400 |
| 2026-07-31 | 426.80 | 438.76 | 426.80 | 435.75 | 434.63 | 708,700 |
| 2026-07-30 | 433.15 | 435.37 | 421.44 | 430.82 | 429.71 | 828,200 |
| 2026-07-29 | 437.81 | 441.73 | 432.93 | 434.20 | 433.08 | 1,209,700 |
| 2026-07-28 | 428.13 | 442.22 | 426.16 | 440.31 | 439.17 | 944,100 |
| 2026-07-27 | 419.50 | 427.25 | 418.61 | 423.80 | 422.71 | 834,000 |
| 2026-07-24 | 406.71 | 418.70 | 404.24 | 417.83 | 416.75 | 770,400 |
Page 1 of 79 · 4,728 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.