Motorola Solutions, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-06-30	87.000	87.560	86.680	86.740	76.163	1,229,300
2017-06-29	88.090	88.300	86.190	86.800	76.215	1,436,700
2017-06-28	88.160	88.670	87.810	88.130	77.383	1,108,300
2017-06-27	88.560	88.790	87.720	87.720	77.023	792,000
2017-06-26	88.750	89.150	88.390	88.420	77.638	758,200
2017-06-23	87.410	88.760	87.080	88.640	77.831	1,641,400
2017-06-22	86.250	87.700	85.950	87.360	76.707	1,038,900
2017-06-21	86.070	86.380	85.820	86.240	75.724	1,100,200
2017-06-20	86.000	86.030	85.410	85.740	75.285	730,800
2017-06-19	85.050	86.300	84.920	86.200	75.689	783,000
2017-06-16	84.660	84.920	84.300	84.720	74.389	1,172,300
2017-06-15	84.290	84.660	83.860	84.450	74.152	993,400
2017-06-14	86.030	86.030	84.500	84.870	74.521	875,800
2017-06-13	86.300	86.890	85.640	86.040	75.548	1,200,000
2017-06-12	85.740	86.210	85.100	86.110	75.197	1,638,300
2017-06-09	86.750	87.770	85.390	86.170	75.249	1,173,800
2017-06-08	86.180	86.740	85.210	86.650	75.668	834,200
2017-06-07	87.780	87.970	85.670	86.180	75.258	1,151,600
2017-06-06	87.210	87.960	86.520	87.460	76.376	1,001,900
2017-06-05	86.590	87.450	86.380	87.310	76.245	1,077,400
2017-06-02	85.580	86.790	85.200	86.620	75.642	1,318,800
2017-06-01	83.950	85.650	83.490	85.640	74.786	1,490,800
2017-05-31	82.870	83.600	82.430	83.570	72.979	2,092,500
2017-05-30	82.810	83.930	82.240	82.830	72.332	1,317,000
2017-05-26	82.280	82.720	81.670	81.860	71.485	952,900
2017-05-25	82.670	83.220	81.890	82.270	71.843	1,346,200
2017-05-24	82.050	82.350	80.970	82.220	71.800	941,800
2017-05-23	82.930	82.930	81.780	82.110	71.704	980,300
2017-05-22	81.950	83.130	81.630	82.930	72.420	1,475,800
2017-05-19	81.050	81.200	79.630	80.830	70.586	1,571,300
2017-05-18	81.220	81.700	80.680	80.830	70.586	1,302,300
2017-05-17	83.700	83.700	81.580	81.850	71.477	1,327,000
2017-05-16	84.390	84.720	83.600	83.700	73.092	1,135,000
2017-05-15	84.500	84.990	84.320	84.480	73.773	589,100
2017-05-12	85.050	85.270	84.190	84.210	73.538	657,800
2017-05-11	85.340	86.970	84.530	85.360	74.542	928,600
2017-05-10	84.630	85.770	84.040	85.770	74.900	1,256,300
2017-05-09	83.600	84.790	83.480	84.770	74.027	1,100,400
2017-05-08	84.300	84.580	83.110	83.590	72.996	1,776,900
2017-05-05	87.430	87.690	83.600	84.440	73.738	2,176,700
2017-05-04	86.320	86.790	85.400	86.100	75.188	908,400
2017-05-03	85.640	86.380	85.640	86.370	75.424	676,700
2017-05-02	86.270	86.460	85.400	85.920	75.031	825,800
2017-05-01	86.270	86.630	85.880	86.160	75.240	735,300
2017-04-28	86.110	86.170	85.310	85.970	75.075	1,087,100
2017-04-27	85.470	86.210	85.410	86.070	75.162	523,700
2017-04-26	85.460	85.980	85.300	85.380	74.559	578,700
2017-04-25	84.770	85.640	84.770	85.390	74.568	754,200
2017-04-24	84.770	84.970	84.320	84.720	73.983	538,400
2017-04-21	84.020	84.080	83.590	83.720	73.110	761,400
2017-04-20	83.680	84.250	83.390	84.100	73.442	638,300
2017-04-19	82.730	83.480	82.730	83.370	72.804	712,700
2017-04-18	82.850	83.180	82.480	82.640	72.167	636,400
2017-04-17	82.530	83.140	82.460	83.080	72.551	596,800
2017-04-13	83.000	83.150	82.290	82.340	71.905	827,000
2017-04-12	83.400	83.470	82.490	82.840	72.341	753,000
2017-04-11	83.680	83.680	83.050	83.450	72.874	801,800
2017-04-10	84.320	84.380	83.670	83.710	73.101	555,400
2017-04-07	84.170	84.580	83.690	84.250	73.573	1,059,200
2017-04-06	83.900	84.760	83.380	84.200	73.529	665,200

← NewerPage 40 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.