Motorola Solutions Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-08	255.87	259.73	255.87	256.44	247.15	97
2022-11-07	255.12	255.66	254.67	255.09	245.85	12
2022-11-04	251.94	251.94	249.58	250.46	241.39	31
2022-11-03	239.90	239.90	237.81	238.34	229.71	2,978
2022-11-02	242.46	242.46	242.46	242.46	233.68	3
2022-11-01	247.53	247.53	247.53	247.53	238.56	1
2022-10-31	245.83	249.32	245.83	249.32	240.29	266
2022-10-28	244.10	246.45	244.10	246.45	237.52	38
2022-10-27	243.51	244.00	242.08	242.34	233.56	1,836
2022-10-26	240.18	240.18	238.70	238.70	230.05	15
2022-10-25	236.12	238.48	236.12	238.48	229.84	1
2022-10-21	221.32	226.71	220.87	226.71	218.49	41
2022-10-20	222.40	222.40	221.15	221.15	213.14	4
2022-10-19	223.86	224.60	223.86	224.60	216.46	46
2022-10-17	217.31	221.67	217.31	221.22	213.20	5,075
2022-10-14	225.89	225.89	216.55	216.55	208.70	2
2022-10-13	219.90	223.76	219.40	223.76	215.65	20,778
2022-10-12	224.25	225.45	224.25	225.23	217.07	10,987
2022-10-11	227.00	227.00	227.00	227.00	218.78	55
2022-10-07	231.81	234.20	229.21	229.21	220.91	4,315
2022-10-06	237.11	237.60	236.17	236.79	228.21	220
2022-10-05	233.91	233.91	233.42	233.57	225.11	110
2022-10-04	232.69	235.97	232.69	233.54	225.08	321
2022-10-03	223.97	228.52	223.97	228.52	220.24	190
2022-09-30	225.90	228.33	224.78	228.33	220.06	472
2022-09-28	228.20	228.20	228.20	228.20	219.93	1
2022-09-27	225.81	225.81	224.38	224.38	216.25	8,310
2022-09-26	228.90	229.23	225.29	225.29	217.13	35
2022-09-23	232.02	232.02	228.54	228.57	220.29	33,930
2022-09-22	237.86	237.86	232.84	233.81	225.34	6,032
2022-09-21	239.51	242.66	239.51	241.98	233.21	3,490
2022-09-20	238.97	238.97	238.59	238.59	229.95	103
2022-09-16	236.28	237.00	235.73	235.93	227.39	409
2022-09-15	239.24	239.24	238.05	238.07	229.45	306
2022-09-14	243.53	243.53	243.53	243.53	234.71	1
2022-09-13	250.08	250.08	250.08	250.08	240.25	10
2022-09-12	252.00	253.32	252.00	253.32	243.37	31
2022-09-07	243.57	243.57	243.57	243.57	234.00	17,693
2022-09-06	243.78	243.78	243.78	243.78	234.21	1
2022-09-02	246.25	246.25	245.73	245.73	236.08	1
2022-09-01	240.77	240.77	240.77	240.77	231.31	5
2022-08-30	244.23	245.19	244.23	245.19	235.56	11
2022-08-26	254.36	254.36	252.66	252.66	242.74	11
2022-08-23	246.62	246.81	246.62	246.81	237.12	6
2022-08-22	249.25	250.18	249.21	249.43	239.63	126
2022-08-19	255.86	255.86	253.09	253.68	243.72	120
2022-08-18	257.69	257.69	256.08	256.08	246.03	11
2022-08-17	253.99	253.99	253.99	253.99	244.02	5
2022-08-16	254.88	257.20	254.88	256.64	246.56	40
2022-08-11	253.32	253.32	253.31	253.31	243.36	16
2022-08-10	252.76	253.71	252.59	253.71	243.75	37
2022-08-09	248.15	250.93	247.38	250.93	241.08	17,805
2022-08-08	249.05	249.05	246.30	247.91	238.17	3
2022-08-05	242.82	250.00	242.82	250.00	240.18	69
2022-08-04	240.36	240.36	238.59	238.59	229.22	1,251
2022-08-01	236.80	238.37	236.80	238.30	228.94	1,501
2022-07-29	237.37	238.80	237.37	238.73	229.35	116
2022-07-28	231.49	236.74	231.49	236.74	227.44	24
2022-07-27	223.38	225.71	223.38	225.71	216.85	1
2022-07-22	222.50	222.50	221.11	221.24	212.55	1,742

← NewerPage 17 of 20 · 1,154 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.