Motorola Solutions Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-18	215.23	215.23	215.23	215.23	206.78	26
2022-07-14	208.32	208.32	208.08	208.08	199.91	5
2022-07-08	217.33	217.33	214.91	214.91	206.47	1
2022-07-07	216.94	219.30	216.94	219.30	210.69	1
2022-07-06	212.23	214.34	212.23	214.34	205.92	1,791
2022-07-05	206.55	207.26	206.55	207.26	199.12	20
2022-07-01	209.60	209.60	207.54	207.54	199.39	55
2022-06-30	207.31	207.33	207.20	207.20	199.06	364
2022-06-27	217.18	217.18	217.18	217.18	208.65	178
2022-06-23	210.52	210.55	210.42	210.42	202.16	1
2022-06-22	205.75	209.11	205.75	209.11	200.90	13
2022-06-21	204.34	204.55	204.34	204.55	196.52	86
2022-06-17	197.74	201.91	197.74	201.91	193.98	19
2022-06-14	202.78	204.24	202.78	203.33	195.34	2,340
2022-06-13	204.46	204.46	202.44	202.78	194.06	2
2022-06-10	212.71	212.71	208.17	209.03	200.04	1
2022-06-08	221.97	221.97	218.87	220.32	210.84	17,096
2022-06-07	219.14	219.14	218.82	218.82	209.41	56
2022-05-31	220.31	220.31	218.86	218.86	209.45	947
2022-05-27	219.86	222.54	219.86	222.38	212.81	895
2022-05-23	214.00	214.00	211.53	211.53	202.43	1
2022-05-18	207.86	207.86	207.86	207.86	198.92	28
2022-05-16	213.06	214.79	212.98	212.98	203.82	1
2022-05-13	204.60	213.96	204.60	213.96	204.76	1
2022-05-12	201.05	203.00	200.02	201.03	192.38	2
2022-05-09	205.58	205.58	201.41	202.01	193.32	1
2022-05-06	208.92	208.92	206.17	207.40	198.48	41
2022-05-05	217.69	217.69	212.66	212.67	203.52	12
2022-05-03	213.72	216.73	213.72	216.07	206.78	1
2022-04-29	220.13	220.13	220.13	220.13	210.66	4
2022-04-28	217.71	217.82	217.71	217.82	208.45	264
2022-04-25	222.82	222.82	220.97	220.97	211.47	101
2022-04-21	239.94	239.94	235.38	235.38	225.26	2
2022-04-12	233.35	235.96	233.35	235.32	225.20	17,097
2022-04-11	235.29	235.29	235.29	235.29	225.16	135
2022-04-07	239.56	241.10	239.56	239.72	229.41	7
2022-04-06	235.69	235.69	235.51	235.51	225.38	104
2022-04-05	239.57	239.84	238.72	238.72	228.45	61
2022-04-04	240.10	240.10	238.88	238.88	228.60	3
2022-04-01	236.49	236.87	236.49	236.87	226.68	2
2022-03-31	242.24	245.71	242.24	245.56	234.99	23
2022-03-30	239.45	239.62	238.26	239.62	229.31	8
2022-03-29	237.57	237.57	236.99	237.00	226.81	100
2022-03-28	232.86	233.34	232.54	233.20	223.17	1
2022-03-24	228.60	228.60	228.60	228.60	218.77	15
2022-03-23	228.05	228.05	228.05	228.05	218.24	20
2022-03-18	232.26	233.58	232.06	232.98	222.96	78
2022-03-17	227.31	229.45	227.31	228.83	218.99	98
2022-03-16	226.41	227.59	222.22	222.22	212.66	81
2022-03-14	219.55	224.37	219.55	224.37	214.72	1
2022-03-11	225.19	225.19	222.29	224.18	213.78	6
2022-03-10	220.61	222.05	220.61	222.05	211.75	1
2022-03-07	218.28	218.28	218.16	218.16	208.04	1,339
2022-03-04	221.11	223.23	219.36	221.34	211.07	1
2022-03-03	224.23	224.23	221.39	222.21	211.90	1
2022-03-02	218.34	222.49	218.34	222.04	211.74	1
2022-03-01	217.82	220.33	217.82	218.89	208.74	2
2022-02-28	217.64	221.31	217.64	219.88	209.68	1
2022-02-25	219.41	222.83	216.51	222.20	211.89	3
2022-02-24	200.85	214.51	200.85	213.08	203.20	1,904

← NewerPage 18 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.