Motorola Solutions, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-01-09	82.890	83.110	82.580	83.020	72.083	853,300
2017-01-06	82.880	83.410	82.510	82.890	71.971	587,700
2017-01-05	83.240	83.630	82.000	82.640	71.753	734,700
2017-01-04	83.550	83.930	83.120	83.490	72.491	778,200
2017-01-03	83.390	83.920	83.020	83.600	72.587	1,029,000
2016-12-30	83.170	83.340	82.570	82.890	71.971	500,500
2016-12-29	82.850	83.470	82.540	82.870	71.953	414,400
2016-12-28	83.600	83.730	82.740	82.860	71.944	329,800
2016-12-27	83.410	84.070	83.390	83.520	72.518	477,000
2016-12-23	83.620	83.800	83.210	83.410	72.422	399,900
2016-12-22	84.120	84.440	83.260	83.720	72.691	639,400
2016-12-21	83.860	87.550	83.710	84.000	72.934	2,054,400
2016-12-20	84.100	84.410	83.600	83.760	72.726	532,700
2016-12-19	83.340	84.270	82.610	83.930	72.874	739,400
2016-12-16	83.680	83.860	82.990	83.400	72.413	1,613,200
2016-12-15	82.900	83.950	82.560	83.460	72.465	714,400
2016-12-14	83.350	83.720	82.710	82.900	71.979	641,400
2016-12-13	82.240	83.900	82.090	83.240	72.274	642,000
2016-12-12	82.630	82.740	81.950	82.600	71.311	913,200
2016-12-09	83.310	83.430	82.640	82.790	71.475	686,400
2016-12-08	83.320	83.570	82.650	83.300	71.915	756,700
2016-12-07	82.340	83.280	82.050	83.270	71.889	1,241,000
2016-12-06	81.190	82.270	80.790	82.220	70.983	1,258,500
2016-12-05	79.850	80.920	79.320	80.920	69.860	1,568,600
2016-12-02	79.160	79.680	78.700	79.500	68.634	948,800
2016-12-01	80.250	80.850	78.810	79.190	68.367	1,158,500
2016-11-30	81.120	81.200	80.100	80.250	69.282	1,589,500
2016-11-29	80.660	81.300	80.650	81.110	70.024	674,100
2016-11-28	80.820	81.070	80.550	80.860	69.808	769,000
2016-11-25	80.250	81.200	80.250	80.980	69.912	392,800
2016-11-23	80.360	81.010	80.000	80.260	69.290	1,133,800
2016-11-22	80.040	80.640	79.590	80.310	69.334	1,083,700
2016-11-21	80.210	80.400	79.070	79.830	68.919	1,203,000
2016-11-18	80.600	80.600	79.880	79.980	69.049	724,800
2016-11-17	80.390	81.430	79.930	80.350	69.368	1,262,100
2016-11-16	81.790	82.200	80.490	80.510	69.506	1,395,200
2016-11-15	80.900	81.830	80.690	81.800	70.620	1,390,200
2016-11-14	80.500	81.370	80.460	80.600	69.584	1,141,200
2016-11-11	79.130	80.500	79.010	80.380	69.394	1,340,500
2016-11-10	79.300	79.830	78.570	79.190	68.367	918,900
2016-11-09	77.460	79.440	77.090	78.960	68.168	1,345,000
2016-11-08	77.830	79.080	77.520	78.560	67.823	1,517,000
2016-11-07	76.780	77.740	76.640	77.710	67.089	1,407,500
2016-11-04	72.560	76.020	72.540	75.900	65.526	2,657,200
2016-11-03	71.710	72.300	71.240	71.290	61.546	1,308,400
2016-11-02	72.290	72.750	71.510	71.570	61.788	1,075,900
2016-11-01	72.900	72.970	71.820	72.320	62.436	648,400
2016-10-31	72.710	73.040	72.050	72.580	62.660	1,020,100
2016-10-28	73.560	74.230	72.750	72.830	62.876	1,036,800
2016-10-27	73.670	73.930	73.220	73.480	63.437	1,016,100
2016-10-26	74.070	74.410	73.550	73.580	63.523	651,700
2016-10-25	74.490	74.530	73.740	74.160	64.024	946,300
2016-10-24	74.110	74.910	73.870	74.490	64.309	591,600
2016-10-21	73.110	73.690	72.980	73.620	63.558	585,800
2016-10-20	73.750	73.940	73.400	73.570	63.515	510,200
2016-10-19	74.030	74.200	73.430	73.800	63.713	671,000
2016-10-18	73.790	74.200	73.680	73.800	63.713	477,700
2016-10-17	73.660	73.980	73.090	73.130	63.135	792,700
2016-10-14	73.530	74.050	73.340	73.580	63.523	766,100
2016-10-13	73.550	73.550	72.300	73.060	63.075	1,231,400

← NewerPage 42 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.