Motorola Solutions, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-09-26	83.650	83.810	82.860	83.020	73.297	748,100
2017-09-25	84.140	84.390	83.140	83.500	73.721	520,600
2017-09-22	84.930	85.040	84.180	84.290	74.418	746,000
2017-09-21	85.570	85.630	84.720	84.990	75.036	470,900
2017-09-20	85.980	86.000	84.910	85.650	75.619	614,600
2017-09-19	85.770	86.000	85.270	85.840	75.787	771,600
2017-09-18	85.760	85.930	85.290	85.480	75.469	1,005,700
2017-09-15	84.590	85.540	84.280	85.480	75.469	1,799,100
2017-09-14	85.190	85.690	84.430	84.580	74.674	957,300
2017-09-13	87.490	87.490	85.920	85.970	75.487	762,500
2017-09-12	87.230	87.930	86.620	87.740	77.041	834,100
2017-09-11	85.670	87.400	85.350	87.010	76.400	1,008,400
2017-09-08	86.100	86.160	85.050	85.120	74.740	1,583,200
2017-09-07	85.790	86.450	85.110	86.350	75.820	1,006,400
2017-09-06	86.660	86.700	85.380	85.720	75.267	1,085,400
2017-09-05	87.580	87.890	86.320	86.660	76.092	637,200
2017-09-01	88.340	88.390	87.620	87.870	77.155	620,400
2017-08-31	87.900	88.330	87.570	88.120	77.374	1,269,400
2017-08-30	86.980	87.730	86.520	87.660	76.970	572,500
2017-08-29	86.890	87.200	86.560	86.940	76.338	880,800
2017-08-28	87.020	87.960	87.020	87.300	76.654	725,900
2017-08-25	86.760	87.470	86.440	86.880	76.286	872,800
2017-08-24	86.440	86.710	85.910	86.510	75.961	870,100
2017-08-23	86.160	87.460	85.150	86.210	75.697	3,547,300
2017-08-22	87.450	87.500	86.030	86.410	75.873	1,275,800
2017-08-21	86.710	87.640	85.680	87.200	76.567	1,406,300
2017-08-18	86.990	88.460	86.350	87.370	76.716	1,185,300
2017-08-17	87.640	88.410	87.080	87.130	76.505	1,292,000
2017-08-16	88.050	88.620	86.440	88.190	77.436	1,548,700
2017-08-15	88.720	88.870	87.900	87.920	77.199	895,900
2017-08-14	88.110	88.880	88.000	88.600	77.796	683,400
2017-08-11	87.150	88.320	86.960	87.480	76.812	806,000
2017-08-10	87.850	88.170	86.970	86.990	76.382	901,000
2017-08-09	88.130	88.530	87.700	88.510	77.717	773,400
2017-08-08	89.180	89.480	88.300	88.580	77.778	989,000
2017-08-07	90.350	90.350	88.640	89.200	78.323	1,307,000
2017-08-04	91.590	93.750	89.630	90.370	79.350	2,085,500
2017-08-03	90.510	91.350	90.210	90.400	79.376	971,400
2017-08-02	91.900	91.990	90.310	90.430	79.403	646,400
2017-08-01	91.050	92.170	90.900	91.950	80.737	726,200
2017-07-31	91.220	91.450	89.740	90.680	79.622	1,004,700
2017-07-28	91.990	92.670	91.000	91.010	79.912	1,015,400
2017-07-27	91.990	92.320	91.380	92.210	80.966	732,500
2017-07-26	91.510	92.190	91.230	91.840	80.641	686,800
2017-07-25	90.890	91.500	90.650	91.390	80.246	669,400
2017-07-24	90.510	91.080	90.150	90.670	79.613	552,600
2017-07-21	89.990	91.420	89.640	90.520	79.482	1,081,500
2017-07-20	89.780	89.990	89.220	89.960	78.990	531,500
2017-07-19	88.810	90.000	88.520	89.780	78.832	726,400
2017-07-18	88.090	88.470	87.500	88.450	77.664	540,400
2017-07-17	88.430	88.550	88.060	88.280	77.515	444,700
2017-07-14	88.240	88.650	87.770	88.610	77.805	460,700
2017-07-13	88.580	88.910	88.060	88.330	77.559	683,400
2017-07-12	88.200	88.790	87.910	88.650	77.840	581,500
2017-07-11	87.380	87.780	86.680	87.650	76.962	479,900
2017-07-10	86.840	87.600	86.840	87.230	76.593	548,500
2017-07-07	86.350	87.600	86.290	87.310	76.663	617,400
2017-07-06	86.700	86.710	85.590	85.960	75.478	860,700
2017-07-05	86.830	87.220	86.420	86.830	76.242	815,200
2017-07-03	86.990	87.280	86.670	86.680	76.110	472,300

← NewerPage 39 of 79 · 4,732 trading daysOlder →

Stock splits

Date	Split (new : old)
2011-01-04	10000:40425
2004-12-03	1000:895
2000-06-02	3:1
1994-04-19	2:1
1993-01-19	2:1

Dividends

Ex-date	Amount
2026-09-16	1.2100 USD
2026-06-17	1.2100 USD
2026-03-20	1.2100 USD
2025-12-15	1.2100 USD
2025-09-15	1.0900 USD
2025-06-13	1.0900 USD
2025-03-14	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.