Motorola Solutions, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-04-05	84.780	85.190	83.680	83.830	73.206	1,022,300
2017-04-04	84.380	85.100	84.250	84.520	73.808	1,216,000
2017-04-03	86.220	86.390	84.520	84.830	74.079	1,253,900
2017-03-31	84.600	86.510	84.390	86.220	75.293	2,114,100
2017-03-30	84.130	84.930	84.100	84.870	74.114	1,180,100
2017-03-29	84.000	84.370	83.900	84.130	73.468	994,500
2017-03-28	84.000	84.480	83.780	84.000	73.354	851,200
2017-03-27	83.150	84.200	82.750	84.000	73.354	847,000
2017-03-24	83.960	84.300	83.390	83.670	73.066	929,700
2017-03-23	83.530	84.250	83.410	83.740	73.127	1,253,100
2017-03-22	84.130	84.890	83.290	83.590	72.996	1,868,700
2017-03-21	86.750	87.000	83.560	83.760	73.145	2,523,400
2017-03-20	84.530	84.770	83.650	84.300	73.616	1,277,500
2017-03-17	85.300	85.750	84.670	84.720	73.983	1,485,100
2017-03-16	85.340	86.230	84.800	85.150	74.358	1,755,800
2017-03-15	83.460	85.430	83.450	85.240	74.437	1,927,900
2017-03-14	81.400	83.860	81.200	83.360	72.795	2,022,800
2017-03-13	81.630	82.120	81.120	81.650	71.302	1,213,400
2017-03-10	81.280	82.450	81.280	82.100	71.285	1,221,400
2017-03-09	80.130	81.390	80.020	81.370	70.651	1,209,700
2017-03-08	79.760	80.510	79.640	80.200	69.635	1,408,600
2017-03-07	79.650	80.170	78.750	79.660	69.166	1,459,900
2017-03-06	79.970	80.300	79.690	79.970	69.435	1,292,000
2017-03-03	80.020	80.720	79.570	80.550	69.939	1,051,100
2017-03-02	79.730	80.100	79.070	80.020	69.479	903,800
2017-03-01	79.770	80.270	78.980	79.980	69.444	1,158,000
2017-02-28	79.000	79.550	78.910	78.970	68.567	1,427,000
2017-02-27	80.250	80.380	79.190	79.280	68.836	874,400
2017-02-24	78.970	80.330	78.420	80.270	69.696	1,118,900
2017-02-23	80.010	80.360	78.770	79.360	68.906	1,071,300
2017-02-22	80.070	80.790	79.610	79.650	69.157	994,300
2017-02-21	79.230	80.420	79.200	80.150	69.591	1,073,200
2017-02-17	78.420	79.360	78.230	79.310	68.862	796,300
2017-02-16	79.470	79.600	78.440	78.660	68.298	1,131,000
2017-02-15	78.610	79.590	78.370	79.400	68.940	1,379,400
2017-02-14	78.270	78.700	77.920	78.680	68.315	1,271,200
2017-02-13	78.790	79.390	78.420	78.480	68.141	1,412,600
2017-02-10	77.900	78.520	77.230	78.370	68.046	1,596,100
2017-02-09	78.500	78.780	77.750	77.810	67.560	1,740,400
2017-02-08	77.820	79.450	77.820	78.250	67.942	2,484,800
2017-02-07	81.720	81.980	76.920	77.340	67.152	11,475,000
2017-02-06	81.370	82.310	80.200	81.730	70.963	3,032,600
2017-02-03	82.930	83.750	78.950	81.600	70.850	3,440,200
2017-02-02	79.860	81.060	79.630	81.000	70.329	1,961,600
2017-02-01	81.160	81.780	79.750	80.030	69.487	1,528,100
2017-01-31	81.350	81.700	79.900	80.710	70.078	1,381,200
2017-01-30	82.390	83.070	81.180	81.700	70.937	1,685,600
2017-01-27	83.380	83.380	81.680	82.980	72.049	1,237,800
2017-01-26	85.110	85.290	83.350	83.360	72.379	1,298,400
2017-01-25	84.690	85.440	84.490	85.290	74.054	994,800
2017-01-24	82.580	84.820	82.320	84.350	73.238	1,126,400
2017-01-23	82.640	83.500	81.950	82.440	71.580	855,700
2017-01-20	82.070	82.510	81.830	82.360	71.510	616,400
2017-01-19	81.690	82.260	81.280	81.860	71.076	566,700
2017-01-18	80.970	81.680	80.550	81.650	70.894	708,800
2017-01-17	81.810	82.100	80.570	80.730	70.095	865,700
2017-01-13	82.390	83.090	82.070	82.270	71.432	542,500
2017-01-12	82.610	82.610	81.630	82.180	71.354	624,400
2017-01-11	82.300	82.910	82.300	82.880	71.962	522,300
2017-01-10	82.960	83.080	82.130	82.630	71.745	626,900

← NewerPage 41 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.