Motorola Solutions Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-28	321.00	321.12	317.92	318.27	310.77	188
2023-11-27	320.89	321.89	319.39	320.90	313.34	41
2023-11-24	319.13	320.43	318.32	319.92	312.38	94
2023-11-22	322.03	322.03	319.46	319.46	311.93	358
2023-11-21	320.49	320.55	318.53	320.52	312.97	122
2023-11-20	318.84	319.84	317.60	319.41	311.88	268
2023-11-17	320.00	320.00	317.34	317.61	310.12	394
2023-11-16	314.68	316.57	312.07	315.63	308.19	239
2023-11-15	312.26	315.11	312.26	315.09	307.66	6,253
2023-11-14	307.82	311.87	307.67	311.11	303.78	184
2023-11-13	310.89	311.43	309.20	309.69	302.39	389
2023-11-10	308.92	309.48	306.14	308.72	301.44	164
2023-11-09	307.74	310.63	307.48	310.61	303.29	95
2023-11-08	309.20	310.47	308.27	308.27	301.00	288
2023-11-07	306.04	306.71	304.41	305.08	297.89	42
2023-11-06	299.42	303.48	299.00	303.15	296.00	21,045
2023-11-03	292.65	298.63	285.00	298.63	291.59	516
2023-11-02	279.99	281.34	277.56	281.11	274.48	217
2023-11-01	278.56	283.52	278.56	282.34	275.69	135
2023-10-31	277.65	279.78	276.23	279.78	273.19	36
2023-10-30	275.73	277.06	273.44	277.06	270.53	15
2023-10-27	274.27	276.15	272.45	272.83	266.40	17
2023-10-26	280.35	280.35	273.69	275.70	269.20	44
2023-10-25	282.29	283.74	280.48	283.63	276.94	411
2023-10-24	282.86	282.86	279.17	279.40	272.81	125
2023-10-23	279.30	281.20	279.30	281.13	274.50	1
2023-10-20	281.89	285.33	281.89	283.90	277.21	42
2023-10-19	283.79	287.42	282.93	285.26	278.54	1,396
2023-10-18	287.52	291.13	287.52	290.16	283.32	9
2023-10-17	290.39	290.95	289.78	289.78	282.95	4
2023-10-16	288.88	294.68	288.87	293.75	286.82	156
2023-10-13	289.89	289.89	287.35	288.28	281.49	295
2023-10-12	287.92	291.06	286.76	288.74	281.93	144
2023-10-11	285.38	286.33	284.34	285.85	279.11	163
2023-10-10	286.18	287.53	285.63	287.23	280.46	486
2023-10-09	280.40	286.61	280.40	286.61	279.85	260
2023-10-06	274.93	275.87	271.95	275.87	269.37	427
2023-10-05	274.21	274.94	273.38	274.05	267.60	245
2023-10-04	273.90	274.29	271.91	273.18	266.74	251
2023-10-03	270.30	270.62	270.30	270.62	264.24	39
2023-10-02	272.24	272.49	270.64	272.03	265.62	80
2023-09-29	274.22	274.24	272.99	272.99	266.55	912
2023-09-28	274.01	274.88	274.01	274.65	268.18	13,231
2023-09-27	273.50	273.50	273.50	273.50	267.05	2,346
2023-09-26	275.40	275.40	274.27	274.35	267.88	2,126
2023-09-25	277.00	277.00	276.96	276.96	270.43	24
2023-09-22	280.53	280.53	279.82	279.82	273.22	103
2023-09-21	283.16	283.16	281.96	282.04	275.39	168
2023-09-20	287.91	287.91	287.16	287.19	280.42	30
2023-09-19	286.32	286.32	286.32	286.32	279.57	81
2023-09-18	283.12	288.91	283.12	288.91	282.10	33
2023-09-15	285.12	285.33	283.88	283.88	277.19	77
2023-09-14	282.39	284.43	282.39	284.43	277.73	33
2023-09-13	281.59	281.61	278.90	279.51	272.06	61
2023-09-12	282.05	282.05	282.05	282.05	274.54	83
2023-09-11	282.21	283.31	282.06	283.31	275.76	115
2023-09-08	281.78	284.69	281.60	282.74	275.21	47
2023-09-07	283.33	284.45	283.33	283.90	276.34	9
2023-09-06	280.79	280.79	280.55	280.55	273.08	78
2023-09-05	281.99	283.70	281.99	283.70	276.14	134

← NewerPage 13 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.