Motorola Solutions Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-05	281.99	283.70	281.99	283.70	276.14	134
2023-09-01	284.39	284.39	283.15	283.15	275.61	6
2023-08-30	283.71	284.51	283.71	284.51	276.92	20
2023-08-29	281.24	282.26	281.24	282.26	274.74	804
2023-08-25	276.79	278.80	276.79	277.87	270.46	45
2023-08-24	278.57	278.69	277.06	277.06	269.68	537
2023-08-23	276.74	277.66	276.74	277.66	270.26	562
2023-08-22	279.29	279.29	276.32	276.82	269.45	13
2023-08-18	276.78	279.29	276.78	277.79	270.39	20
2023-08-17	282.89	282.89	282.89	282.89	275.35	258
2023-08-16	281.78	281.78	281.78	281.78	274.28	55
2023-08-11	283.14	284.62	282.71	284.62	277.03	91
2023-08-10	282.65	282.65	281.45	281.45	273.95	126
2023-08-09	280.80	280.80	280.80	280.80	273.32	1
2023-08-08	280.08	282.04	280.08	280.82	273.34	57
2023-08-07	280.31	280.31	277.07	277.08	269.69	68
2023-08-04	294.02	294.02	279.90	279.90	272.44	99
2023-08-03	285.62	286.73	285.62	286.73	279.09	35
2023-08-02	287.81	288.22	287.24	288.22	280.54	142
2023-08-01	290.85	290.85	289.09	289.09	281.39	17
2023-07-31	287.80	287.80	283.31	284.52	276.94	1,867
2023-07-28	291.16	293.24	291.16	293.15	285.33	480
2023-07-27	296.61	296.61	293.45	294.01	286.18	313
2023-07-26	296.87	297.28	294.36	294.36	286.52	253
2023-07-25	296.22	296.50	294.71	295.89	288.01	298
2023-07-24	296.19	296.30	294.53	294.53	286.68	11
2023-07-21	296.21	298.25	296.21	297.28	289.36	208
2023-07-20	291.01	294.70	291.01	294.70	286.85	230
2023-07-19	291.81	292.80	289.77	290.60	282.86	1,207
2023-07-18	290.85	291.46	289.02	289.32	281.61	365
2023-07-17	291.53	292.43	291.14	291.58	283.81	111
2023-07-14	290.12	291.52	290.12	291.52	283.75	502
2023-07-13	295.83	296.30	293.18	293.41	285.59	9,311
2023-07-12	295.50	298.01	294.94	295.99	288.10	253
2023-07-11	296.21	296.39	295.03	295.03	287.17	293
2023-07-10	294.12	295.14	293.20	293.20	285.39	170
2023-07-07	294.03	294.03	291.96	292.25	284.46	474
2023-07-06	291.25	295.69	290.50	295.51	287.64	296
2023-07-05	291.32	291.54	290.99	290.99	283.23	223
2023-07-03	292.76	292.76	292.76	292.76	284.96	313
2023-06-30	290.17	291.52	290.17	291.52	283.75	7,885
2023-06-29	284.65	288.86	284.64	287.80	280.13	517
2023-06-28	282.73	284.88	282.20	283.21	275.66	975
2023-06-27	281.54	284.10	281.34	284.10	276.53	610
2023-06-23	281.34	281.52	276.79	276.79	269.42	295
2023-06-22	278.89	281.86	278.89	281.86	274.35	18,647
2023-06-21	277.15	280.85	277.14	280.85	273.37	150
2023-06-20	279.18	280.33	277.58	277.97	270.56	1,645
2023-06-19	283.00	283.00	283.00	283.00	275.46	27
2023-06-16	282.27	283.61	279.99	279.99	272.53	65,010
2023-06-15	278.37	282.25	278.37	280.81	273.32	949
2023-06-14	278.99	278.99	278.79	278.79	271.37	36
2023-06-13	281.37	282.20	278.85	279.81	271.50	127
2023-06-12	278.43	280.02	278.20	280.02	271.70	172
2023-06-09	279.97	279.97	278.64	278.64	270.37	130
2023-06-08	281.50	281.50	278.75	278.83	270.55	240
2023-06-07	278.25	280.32	278.25	279.80	271.49	153
2023-06-06	281.51	281.67	275.99	276.21	268.01	575
2023-06-05	284.63	286.29	284.40	285.27	276.79	267
2023-06-02	281.14	283.97	281.14	283.44	275.02	208

← NewerPage 14 of 20 · 1,161 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.