Motorola Solutions Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-01	281.92	281.92	280.42	280.85	272.50	1,123
2023-05-31	285.30	286.34	282.13	282.63	274.23	1,658
2023-05-30	285.47	287.02	283.65	283.85	275.42	443
2023-05-26	283.87	286.77	283.87	286.70	278.19	370
2023-05-25	284.68	284.82	281.96	282.72	274.32	1,489
2023-05-24	284.82	284.82	282.98	283.00	274.59	2,135
2023-05-23	290.88	290.88	286.35	286.35	277.84	1,242
2023-05-22	297.38	297.38	294.15	294.60	285.85	1,494
2023-05-19	298.50	299.13	297.83	298.77	289.89	81
2023-05-18	293.72	295.37	292.93	295.28	286.51	486
2023-05-17	292.42	292.42	289.32	289.32	280.72	381
2023-05-16	291.70	291.70	290.82	291.12	282.47	535
2023-05-15	292.60	292.60	290.17	290.17	281.55	21
2023-05-12	290.13	291.16	288.42	290.59	281.95	7,777
2023-05-11	289.91	289.91	288.55	289.28	280.68	3,770
2023-05-10	288.03	290.92	287.47	287.47	278.93	449
2023-05-09	284.01	285.55	284.01	285.55	277.06	15,913
2023-05-05	287.00	287.01	276.97	283.21	274.79	327
2023-05-04	288.19	288.19	288.13	288.19	279.62	35
2023-05-03	291.31	291.31	291.31	291.31	282.66	50
2023-05-02	293.17	293.89	290.91	290.91	282.27	467
2023-04-28	292.59	292.59	289.47	289.47	280.87	1,324
2023-04-27	288.86	289.83	288.86	289.83	281.22	462
2023-04-26	288.86	288.86	287.76	288.76	280.18	501
2023-04-25	292.01	293.62	289.91	289.91	281.29	305
2023-04-24	293.00	293.00	293.00	293.00	284.30	299
2023-04-21	289.77	290.88	289.03	290.88	282.24	363
2023-04-20	287.70	288.07	287.56	287.92	279.36	238
2023-04-19	288.87	289.18	287.69	288.21	279.65	154
2023-04-18	292.00	292.00	289.74	289.74	281.13	205
2023-04-17	291.39	291.39	291.39	291.39	282.73	798
2023-04-14	289.88	291.71	289.78	291.52	282.86	62
2023-04-13	287.21	287.85	286.21	287.07	278.54	390
2023-04-12	284.72	286.92	283.91	286.92	278.40	1,272
2023-04-11	283.33	283.33	283.19	283.19	274.78	26
2023-04-06	283.66	283.67	282.41	282.41	274.02	40
2023-04-05	286.01	286.01	284.39	284.39	275.94	201
2023-04-04	285.65	286.21	282.52	282.52	274.13	30,819
2023-04-03	284.32	285.64	284.32	285.44	276.96	921
2023-03-31	282.97	284.53	282.97	284.47	276.02	356
2023-03-30	280.80	282.01	279.71	279.98	271.66	250
2023-03-29	275.49	276.71	274.91	276.17	267.96	765
2023-03-28	274.32	274.43	273.11	274.43	266.28	260
2023-03-27	274.42	275.75	274.24	274.24	266.10	360
2023-03-24	266.17	268.61	266.17	268.61	260.63	191
2023-03-23	267.54	271.87	267.54	267.67	259.72	42,404
2023-03-22	270.56	272.26	270.56	270.71	262.67	560
2023-03-21	271.34	271.77	271.09	271.15	263.10	376
2023-03-20	266.90	270.30	266.76	269.55	261.55	380
2023-03-17	268.91	269.36	262.60	263.86	256.02	5,784
2023-03-16	262.40	266.47	262.40	266.47	258.55	320
2023-03-15	257.60	257.60	256.23	256.23	248.62	108
2023-03-14	265.71	265.71	265.71	265.71	257.82	10
2023-03-13	258.96	263.26	258.96	263.26	254.59	161
2023-03-10	264.89	264.89	260.91	261.15	252.54	363
2023-03-09	269.69	270.59	269.13	270.59	261.67	290
2023-03-08	267.15	267.40	266.11	266.11	257.34	191
2023-03-07	267.39	267.39	265.73	265.77	257.01	69
2023-03-06	268.73	269.58	268.03	268.03	259.19	1,399
2023-03-03	264.42	265.15	264.08	264.77	256.04	1,705

← NewerPage 15 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.