Motorola Solutions Inc. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-16	287.56	287.56	287.56	287.56	25.042	0
2022-03-15	287.56	287.56	287.56	287.56	25.042	0
2022-03-14	287.56	287.56	287.56	287.56	25.042	0
2022-03-11	287.56	287.56	287.56	287.56	24.399	48
2022-03-10	278.36	278.36	278.36	278.36	23.194	0
2022-03-09	278.36	278.36	278.36	278.36	23.194	0
2022-03-08	278.36	278.36	278.36	278.36	23.194	0
2022-03-07	281.41	281.41	278.36	278.36	23.194	80
2022-03-04	281.41	281.41	281.41	281.41	23.448	8
2022-03-03	280.28	280.28	280.28	280.28	23.354	8
2022-03-02	284.48	284.48	284.20	284.20	23.681	16
2022-02-25	275.34	275.34	275.34	275.34	22.943	0
2022-02-24	275.34	275.34	275.34	275.34	22.943	8
2022-02-23	265.01	268.50	265.01	268.50	22.373	48
2022-02-22	313.41	313.41	313.41	313.41	26.115	0
2022-02-21	313.41	313.41	313.41	313.41	26.115	0
2022-02-18	313.41	313.41	313.41	313.41	26.115	0
2022-02-17	313.41	313.41	313.41	313.41	26.115	0
2022-02-16	313.41	313.41	313.41	313.41	26.115	0
2022-02-15	313.41	313.41	313.41	313.41	26.115	0
2022-02-14	313.41	313.41	313.41	313.41	26.115	0
2022-02-11	313.41	313.41	313.41	313.41	26.115	0
2022-02-10	313.41	313.41	313.41	313.41	26.115	0
2022-02-09	313.41	313.41	313.41	313.41	26.115	0
2022-02-08	313.41	313.41	313.41	313.41	26.115	8
2022-02-07	312.25	312.25	312.25	312.25	26.018	0
2022-02-04	312.25	312.25	312.25	312.25	26.018	0
2022-02-03	312.25	312.25	312.25	312.25	26.018	0
2022-02-02	312.25	312.25	312.25	312.25	26.018	800
2022-02-01	305.45	305.45	305.45	305.45	25.451	800
2022-01-31	320.43	320.43	320.43	320.43	26.700	0
2022-01-28	320.43	320.43	320.43	320.43	26.700	0
2022-01-27	320.43	320.43	320.43	320.43	26.700	0
2022-01-26	320.43	320.43	320.43	320.43	26.700	0
2022-01-25	315.69	320.43	315.69	320.43	26.700	256
2022-01-24	329.00	329.00	329.00	329.00	27.414	0
2022-01-21	329.00	329.00	329.00	329.00	27.414	0
2022-01-20	333.33	333.33	329.00	329.00	27.414	2,248
2022-01-19	338.36	338.36	338.36	338.36	28.194	8
2022-01-18	342.66	342.66	342.66	342.66	28.552	0
2022-01-17	342.66	342.66	342.66	342.66	28.552	56
2022-01-14	341.25	341.25	341.25	341.25	28.434	16
2022-01-13	355.00	355.00	355.00	355.00	29.580	8
2022-01-12	355.00	355.00	355.00	355.00	29.580	8
2022-01-11	359.28	359.28	359.28	359.28	29.937	0
2022-01-10	359.28	359.28	359.28	359.28	29.937	240
2022-01-07	370.37	370.37	370.37	370.37	30.861	0
2022-01-06	370.37	370.37	370.37	370.37	30.861	16
2022-01-05	375.33	375.33	375.33	375.33	31.274	8
2022-01-04	377.72	377.72	376.46	376.46	31.368	32
2022-01-03	379.43	379.43	379.43	379.43	31.616	0
2021-12-30	382.00	382.00	378.06	379.43	31.616	9,416
2021-12-29	388.00	388.00	388.00	388.00	32.330	1,120
2021-12-28	377.49	377.49	377.49	377.49	31.454	0
2021-12-27	373.73	377.49	373.73	377.49	31.454	232
2021-12-23	363.38	363.38	363.38	363.38	30.278	0
2021-12-22	363.38	363.38	363.38	363.38	30.278	0
2021-12-21	363.38	363.38	363.38	363.38	30.278	0
2021-12-20	364.36	364.36	363.38	363.38	30.278	16
2021-12-17	372.95	372.95	372.95	372.95	31.076	0

← NewerPage 20 of 21 · 1,244 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-15	8.3433 USD
2026-03-18	8.1847 USD
2025-12-11	8.8054 USD
2025-09-11	8.0142 USD
2025-06-11	8.2159 USD
2025-03-12	8.6710 USD
2024-12-11	8.8939 USD
2024-09-11	7.5228 USD
2024-06-12	7.1914 USD
2024-03-13	6.9760 USD
2023-12-13	6.4978 USD
2023-09-13	6.0222 USD
2023-06-13	5.7497 USD
2023-03-13	5.8820 USD
2022-12-14	9.6193 USD
2022-12-13	6.0960 USD
2022-09-14	8.3277 USD
2022-09-13	5.6314 USD
2022-06-14	8.4797 USD
2022-06-13	5.7359 USD
2022-03-14	7.3851 USD
2022-03-11	4.9954 USD
2021-12-14	8.7227 USD
2021-12-13	5.8998 USD
2021-09-14	7.8366 USD
2021-09-13	5.3006 USD
2021-06-14	7.2328 USD
2021-06-11	4.8918 USD
2021-03-12	7.9978 USD
2021-03-11	5.4082 USD
2020-12-11	5.0840 USD
2020-09-14	7.1624 USD
2020-09-11	4.8160 USD
2020-06-12	6.8580 USD
2020-06-10	4.5375 USD
2020-03-12	5.5538 USD
2020-03-11	3.6792 USD

Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.