Motorola Solutions Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-15	487.28	494.36	487.28	490.20	483.80	898
2024-11-14	497.00	499.11	492.21	494.67	488.21	299
2024-11-13	497.00	499.71	491.90	495.07	488.61	574
2024-11-12	501.10	501.44	493.02	493.64	487.20	404
2024-11-11	506.49	507.98	498.03	501.08	494.53	819
2024-11-08	474.00	502.43	474.00	502.32	495.77	1,178
2024-11-07	472.41	472.41	466.02	468.85	462.73	689
2024-11-06	480.00	480.00	465.39	469.00	462.88	1,449
2024-11-05	458.07	461.70	456.57	460.04	454.03	260
2024-11-04	456.12	460.27	455.50	459.48	453.48	967
2024-11-01	449.20	456.77	449.20	453.92	447.99	288
2024-10-31	450.21	454.02	449.73	450.81	444.92	287
2024-10-30	458.02	459.03	453.95	453.95	448.02	2,310
2024-10-29	457.95	460.83	457.34	460.01	454.00	603
2024-10-28	465.73	466.89	454.13	456.61	450.65	1,396
2024-10-25	466.40	466.99	461.95	462.68	456.64	947
2024-10-24	470.42	470.42	464.31	465.98	459.90	177
2024-10-23	470.10	472.35	467.53	467.87	461.76	359
2024-10-22	475.59	476.20	470.61	472.13	465.97	267
2024-10-21	474.08	478.05	474.08	477.40	471.17	658
2024-10-18	473.98	477.94	473.39	474.97	468.77	336
2024-10-17	479.50	480.95	477.76	478.02	471.78	557
2024-10-16	472.50	474.98	469.72	474.38	468.19	779
2024-10-15	476.12	477.91	473.84	475.44	469.23	541
2024-10-14	469.88	473.73	468.57	473.58	467.40	217
2024-10-11	466.67	469.39	463.72	465.22	459.15	467
2024-10-10	467.45	468.05	461.65	464.31	458.25	280
2024-10-09	457.96	464.58	455.38	464.07	458.01	316
2024-10-08	452.52	456.34	450.98	454.21	448.28	611
2024-10-07	450.88	452.42	446.73	451.66	445.76	306
2024-10-04	449.25	449.75	446.20	447.68	441.84	701
2024-10-03	448.40	449.05	445.13	445.52	439.70	173
2024-10-02	448.96	450.24	444.57	448.70	442.84	286
2024-10-01	450.55	450.55	446.41	447.30	441.46	1,244
2024-09-30	444.53	450.54	442.50	447.81	441.96	273
2024-09-27	446.04	448.16	443.22	447.17	441.33	531
2024-09-26	451.43	451.52	448.32	450.08	444.20	431
2024-09-25	451.45	452.33	448.81	451.31	445.41	103
2024-09-24	448.00	449.12	443.42	448.70	442.84	263
2024-09-23	443.69	446.00	442.57	444.74	438.93	287
2024-09-20	437.35	441.92	436.90	441.06	435.30	77
2024-09-19	440.00	441.99	438.43	439.38	433.64	2,673
2024-09-18	435.82	439.95	434.76	437.69	431.98	710
2024-09-17	444.97	445.69	438.62	438.62	432.89	345
2024-09-16	443.85	445.65	441.43	442.41	436.63	426
2024-09-13	441.08	443.33	438.77	439.52	433.78	162
2024-09-12	435.61	439.93	433.28	438.44	431.75	334
2024-09-11	437.40	437.99	428.79	435.53	428.88	514
2024-09-10	439.95	442.36	438.13	438.67	431.98	66
2024-09-09	435.00	440.13	432.06	437.81	431.13	305
2024-09-06	440.49	440.49	431.54	431.54	424.95	622
2024-09-05	435.05	437.22	431.41	436.50	429.84	728
2024-09-04	440.37	440.42	435.50	436.33	429.67	1,248
2024-09-03	447.40	448.78	440.43	440.66	433.94	2,195
2024-08-30	439.62	440.56	437.60	439.08	432.38	482
2024-08-29	435.64	438.94	435.23	437.98	431.30	282
2024-08-28	435.00	438.45	433.16	433.38	426.77	382
2024-08-27	433.31	433.33	429.86	431.46	424.88	365
2024-08-23	423.05	429.13	423.05	428.78	422.24	188
2024-08-22	426.82	428.64	424.36	424.46	417.98	168

← NewerPage 9 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.