Motorola Solutions Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-23	213.24	213.24	213.24	213.24	203.34	376
2022-02-22	218.63	218.63	213.66	213.66	203.74	1,765
2022-02-17	220.91	220.91	217.03	217.20	207.12	1
2022-02-16	223.12	223.12	217.10	217.20	207.12	16
2022-02-15	217.48	219.73	217.48	218.61	208.47	1
2022-02-14	215.05	218.32	213.18	213.18	203.29	177
2022-02-11	221.28	222.03	215.15	215.15	205.17	44
2022-02-10	238.48	238.48	223.64	223.66	213.29	2,004
2022-02-09	238.00	240.68	238.00	239.29	228.19	19
2022-02-08	235.65	237.00	235.65	236.54	225.57	10
2022-02-07	237.48	237.48	235.75	237.00	226.01	2
2022-02-04	236.79	237.76	236.79	237.76	226.73	5
2022-02-03	228.67	237.49	228.67	237.45	226.44	49
2022-02-02	234.45	234.45	233.00	233.00	222.19	18
2022-02-01	231.79	231.88	230.21	230.65	219.95	6
2022-01-31	227.12	230.39	226.92	230.39	219.70	19
2022-01-28	222.07	222.99	219.59	219.59	209.40	7
2022-01-27	232.37	232.37	223.75	224.12	213.72	174
2022-01-26	235.77	235.77	229.56	234.70	223.81	2
2022-01-24	234.76	235.37	230.07	235.37	224.45	222
2022-01-21	240.69	241.87	239.05	241.87	230.65	145
2022-01-20	246.94	246.94	244.64	245.12	233.75	1
2022-01-19	244.99	246.82	244.94	246.05	234.64	353
2022-01-18	251.68	251.68	245.96	246.00	234.59	12
2022-01-14	249.45	250.18	247.68	250.18	238.57	44
2022-01-13	259.36	259.36	255.48	255.48	243.63	4
2022-01-12	257.79	257.79	256.11	256.11	244.23	19
2022-01-11	257.56	257.56	254.00	254.00	242.22	1
2022-01-10	251.30	253.00	250.05	253.00	241.26	228
2022-01-07	259.70	259.70	253.11	253.54	241.78	102
2022-01-06	260.03	260.03	257.86	257.86	245.90	14
2022-01-05	265.16	265.16	263.55	264.28	252.02	22
2022-01-04	267.70	267.70	264.67	264.67	252.39	3
2021-12-31	272.33	272.33	271.03	271.75	259.14	6
2021-12-30	275.27	275.27	272.33	274.33	261.60	3
2021-12-29	271.40	271.40	271.23	271.23	258.65	7
2021-12-23	266.29	266.29	262.28	262.28	250.11	3
2021-12-22	263.34	263.98	262.08	263.98	251.73	1
2021-12-20	258.49	258.49	252.32	252.32	240.62	19
2021-12-16	264.00	264.78	261.82	261.82	249.67	13
2021-12-15	260.79	260.79	259.86	260.51	248.43	12
2021-12-14	261.22	261.37	258.41	258.41	246.42	5
2021-12-13	265.75	265.75	262.52	262.86	249.91	3
2021-12-10	262.56	264.75	260.85	264.75	251.71	25
2021-12-08	255.67	257.12	255.50	255.50	242.92	34
2021-12-07	254.11	254.11	253.34	253.63	241.14	32
2021-12-06	250.53	252.28	250.53	252.28	239.85	2
2021-12-03	249.22	249.22	249.22	249.22	236.95	54
2021-12-02	248.02	251.76	248.02	251.76	239.36	2
2021-12-01	256.07	256.07	253.29	253.29	240.81	20
2021-11-30	258.45	258.45	255.79	256.13	243.51	2,055
2021-11-29	258.21	261.68	255.82	261.68	248.79	34
2021-11-26	258.49	258.78	253.03	253.03	240.57	4
2021-11-24	257.37	260.92	257.37	260.88	248.03	4
2021-11-23	256.14	256.34	256.14	256.26	243.64	2
2021-11-22	253.81	257.42	253.81	257.27	244.60	16
2021-11-18	253.00	255.61	253.00	255.61	243.02	51
2021-11-17	254.05	254.51	251.03	251.18	238.81	10,748
2021-11-16	253.53	254.23	252.43	254.23	241.71	2
2021-11-15	251.93	251.93	251.15	251.82	239.42	2

← NewerPage 19 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.