Motorola Solutions Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-27	328.55	328.79	326.62	326.75	320.00	96,059
2024-02-26	331.75	332.53	328.67	329.07	322.28	8
2024-02-23	330.88	333.03	330.88	331.99	325.13	128
2024-02-22	327.75	331.46	326.96	331.25	324.41	142
2024-02-21	325.75	325.75	322.43	324.80	318.09	117
2024-02-20	319.97	324.53	318.16	324.53	317.83	609
2024-02-16	323.90	324.51	321.54	321.77	315.13	300
2024-02-15	318.64	324.31	318.64	323.96	317.27	301
2024-02-14	320.13	320.36	316.75	316.75	310.21	329
2024-02-13	320.23	322.55	316.29	316.81	310.27	240
2024-02-12	330.50	330.81	319.94	321.14	314.51	585
2024-02-09	316.20	332.10	316.20	325.73	319.01	703
2024-02-08	330.95	330.95	326.43	326.86	320.11	299
2024-02-07	326.88	329.82	326.82	326.95	320.20	502
2024-02-06	324.03	326.37	321.65	324.96	318.25	262
2024-02-05	327.12	327.21	324.03	324.26	317.57	1,034
2024-02-02	325.60	327.92	324.24	327.70	320.93	369
2024-02-01	319.72	324.35	319.07	323.96	317.27	132
2024-01-31	323.24	327.97	323.24	323.37	316.69	163
2024-01-30	326.00	329.83	326.00	326.25	319.51	95
2024-01-29	325.10	327.93	325.10	326.48	319.74	230
2024-01-26	328.64	329.13	326.50	326.50	319.76	489
2024-01-25	331.00	331.00	326.99	326.99	320.24	290
2024-01-24	329.46	330.94	328.65	329.14	322.34	639
2024-01-23	327.05	328.38	324.99	328.38	321.60	96,374
2024-01-22	328.76	328.76	324.76	326.79	320.04	433
2024-01-19	322.65	327.98	322.42	327.27	320.51	515
2024-01-18	319.00	319.00	316.39	317.70	311.14	91
2024-01-17	315.72	317.46	314.55	317.17	310.62	86
2024-01-16	316.50	316.90	314.68	314.90	308.40	1,376
2024-01-12	316.94	317.05	313.87	315.62	309.10	306
2024-01-11	315.47	316.96	313.31	313.31	306.84	154
2024-01-10	312.01	313.80	311.96	313.76	307.28	4,304
2024-01-09	311.05	317.07	309.92	310.50	304.09	174
2024-01-08	309.39	309.83	309.39	309.83	303.44	204
2024-01-05	310.99	310.99	307.46	307.51	301.16	194
2024-01-04	312.85	314.20	312.80	313.51	307.04	145
2024-01-03	311.70	313.69	310.91	311.76	305.32	396
2024-01-02	312.36	313.55	310.83	312.00	305.56	277
2023-12-29	311.14	314.00	311.14	312.26	305.81	6
2023-12-28	311.58	311.70	310.37	311.36	304.93	38
2023-12-27	310.39	310.76	310.38	310.56	304.15	18
2023-12-22	311.71	312.96	309.79	309.79	303.39	17
2023-12-21	307.79	310.59	307.30	308.60	302.22	122
2023-12-20	311.10	314.44	311.10	311.76	305.32	121
2023-12-19	314.96	316.03	312.34	312.34	305.89	65
2023-12-18	310.45	314.33	310.45	313.15	306.68	89
2023-12-15	315.82	315.82	308.50	311.41	304.98	13,262
2023-12-14	326.79	326.79	314.87	315.21	308.70	281
2023-12-13	329.24	329.95	328.20	328.20	320.46	122
2023-12-12	328.00	329.40	326.65	329.09	321.33	316
2023-12-11	324.56	327.88	324.56	325.72	318.04	1,802
2023-12-08	322.58	325.08	322.58	323.30	315.68	49
2023-12-07	322.03	326.37	322.03	323.52	315.89	99
2023-12-06	325.16	325.16	321.85	323.44	315.82	117
2023-12-05	324.98	324.98	322.08	324.13	316.49	167
2023-12-04	323.02	324.51	321.10	322.40	314.80	39
2023-12-01	323.74	324.88	322.65	324.23	316.59	52
2023-11-30	318.00	321.12	317.45	320.00	312.46	30
2023-11-29	318.73	321.18	318.73	319.86	312.32	21

← NewerPage 12 of 20 · 1,160 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2025-12-12	1.2100 USD
2025-09-12	1.0900 USD
2025-06-12	1.0900 USD
2025-03-13	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.