Motorola Solutions Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-02	261.99	262.50	261.99	262.46	253.81	86
2023-03-01	262.34	263.11	260.81	263.10	254.43	546
2023-02-28	263.52	264.69	263.51	264.53	255.81	39
2023-02-27	264.59	265.06	263.24	263.24	254.56	50
2023-02-24	261.88	263.13	260.47	260.47	251.89	68
2023-02-23	265.23	265.30	262.74	264.12	255.42	232
2023-02-22	268.54	268.66	264.85	265.95	257.18	292
2023-02-21	268.73	268.73	266.37	266.37	257.59	70
2023-02-17	266.82	269.34	266.82	268.69	259.84	90
2023-02-16	267.49	267.49	267.34	267.34	258.53	102
2023-02-15	270.65	270.65	270.65	270.65	261.73	5
2023-02-14	271.00	271.47	269.10	269.18	260.32	123
2023-02-13	269.17	270.56	269.17	270.56	261.64	92
2023-02-10	266.69	266.69	266.69	266.69	257.90	38
2023-02-09	260.95	260.95	260.95	260.95	252.36	100
2023-02-08	258.09	258.18	257.68	258.18	249.67	3,349
2023-02-07	253.80	253.80	253.20	253.20	244.86	42
2023-02-06	255.93	257.35	255.62	257.35	248.87	66
2023-02-03	255.36	257.22	254.77	257.22	248.74	90
2023-02-02	259.44	259.44	256.23	256.23	247.78	411
2023-02-01	254.15	255.09	254.15	255.09	246.68	131
2023-01-31	254.32	254.32	253.75	253.75	245.39	200
2023-01-27	256.07	256.07	256.07	256.07	247.64	100
2023-01-26	260.00	260.00	259.28	259.28	250.73	47
2023-01-24	256.34	256.34	256.21	256.21	247.76	77
2023-01-23	256.15	256.15	256.15	256.15	247.71	106
2023-01-20	252.53	252.53	252.53	252.53	244.21	40,000
2023-01-19	256.33	256.33	253.55	253.55	245.19	133
2023-01-18	258.18	258.18	258.18	258.18	249.67	7
2023-01-17	265.95	267.17	263.30	263.96	255.26	2,499
2023-01-13	262.65	263.90	262.65	263.90	255.21	112
2023-01-12	265.95	265.95	263.29	264.87	256.14	279
2023-01-11	258.45	259.77	258.45	259.77	251.21	138
2023-01-06	259.52	263.35	259.52	263.35	254.67	40
2023-01-05	255.56	256.52	255.56	256.52	248.07	70
2023-01-04	259.81	259.81	259.81	259.81	251.25	106
2023-01-03	257.26	257.26	257.26	257.26	248.78	11
2022-12-30	257.00	257.00	257.00	257.00	248.53	1
2022-12-29	258.70	258.70	257.94	257.94	249.44	78
2022-12-21	256.55	256.55	256.55	256.55	248.09	2
2022-12-20	255.59	255.59	255.59	255.59	247.16	180
2022-12-19	252.44	252.44	252.44	252.44	244.12	53
2022-12-15	259.59	259.59	259.59	259.59	251.04	100
2022-12-08	268.74	268.74	268.74	268.74	259.00	1
2022-12-07	267.04	268.11	264.85	264.85	255.26	411
2022-12-05	271.13	272.25	269.13	269.92	260.14	202
2022-12-02	270.34	273.46	270.34	273.35	263.44	23
2022-12-01	273.41	274.33	272.83	273.39	263.49	155
2022-11-30	263.68	263.68	263.68	263.68	254.13	10
2022-11-28	267.26	267.26	266.90	267.15	257.47	3
2022-11-23	265.48	266.06	265.35	265.35	255.74	16
2022-11-22	263.80	263.80	262.38	262.38	252.87	3,477
2022-11-21	262.64	263.37	262.64	263.26	253.72	15
2022-11-18	259.30	262.00	259.30	261.54	252.06	168
2022-11-17	254.58	256.57	253.45	256.57	247.28	111
2022-11-16	251.10	254.04	251.10	254.04	244.84	1,363
2022-11-15	250.19	251.41	250.19	251.41	242.30	1
2022-11-11	260.00	260.00	246.92	246.92	237.97	31
2022-11-10	260.07	260.07	258.73	259.91	250.49	41
2022-11-09	255.86	255.86	255.36	255.36	246.11	9

← NewerPage 16 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.