Motorola Solutions, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2016-10-12	74.210	74.970	73.550	73.760	63.679	1,578,500
2016-10-11	74.660	74.700	73.090	73.500	63.454	874,200
2016-10-10	74.890	74.990	74.400	74.670	64.464	501,100
2016-10-07	74.790	74.790	73.740	74.480	64.300	683,000
2016-10-06	74.340	74.780	74.050	74.640	64.439	627,000
2016-10-05	74.700	74.940	74.120	74.350	64.188	1,084,400
2016-10-04	75.130	75.600	74.010	74.420	64.249	978,100
2016-10-03	75.980	76.390	75.170	75.250	64.965	1,055,400
2016-09-30	77.490	77.500	76.050	76.280	65.854	1,806,300
2016-09-29	76.460	77.370	76.160	77.210	66.657	1,839,400
2016-09-28	76.290	76.960	76.160	76.790	66.295	1,100,100
2016-09-27	75.950	76.440	75.730	76.320	65.889	1,134,900
2016-09-26	75.720	76.160	75.610	75.950	65.570	611,600
2016-09-23	76.040	76.470	75.970	76.110	65.708	1,275,800
2016-09-22	76.250	76.450	76.060	76.190	65.777	619,700
2016-09-21	75.210	75.780	75.080	75.730	65.380	1,268,900
2016-09-20	76.140	76.240	75.040	75.210	64.931	715,000
2016-09-19	75.650	76.400	75.480	75.760	65.405	772,700
2016-09-16	75.730	75.910	75.370	75.630	65.293	3,574,200
2016-09-15	75.560	76.110	75.530	76.040	65.647	1,535,400
2016-09-14	75.910	75.990	75.250	75.470	65.155	1,008,000
2016-09-13	76.570	77.990	76.030	76.090	65.690	1,336,000
2016-09-12	76.770	77.280	75.900	77.230	66.321	1,516,400
2016-09-09	77.020	77.580	76.560	76.650	65.823	1,588,100
2016-09-08	77.830	77.990	77.360	77.370	66.441	1,478,700
2016-09-07	78.150	78.420	77.860	78.080	67.051	1,220,100
2016-09-06	77.920	78.990	77.510	78.320	67.257	1,398,100
2016-09-02	77.180	77.990	77.060	77.950	66.939	1,084,700
2016-09-01	76.960	77.020	76.050	76.800	65.951	1,562,700
2016-08-31	77.190	77.190	76.680	76.990	66.115	1,410,300
2016-08-30	77.350	77.660	77.150	77.510	66.561	1,139,600
2016-08-29	77.200	77.640	76.930	77.290	66.372	834,500
2016-08-26	77.110	77.860	76.590	77.200	66.295	776,500
2016-08-25	76.820	77.380	76.780	77.180	66.278	956,500
2016-08-24	76.720	77.220	76.500	77.120	66.226	1,078,300
2016-08-23	76.800	77.430	76.630	76.990	66.115	1,113,100
2016-08-22	76.070	76.510	75.840	76.490	65.685	833,400
2016-08-19	75.740	76.480	75.640	76.340	65.556	795,600
2016-08-18	75.690	76.010	75.540	75.990	65.256	658,800
2016-08-17	75.410	75.810	75.080	75.680	64.990	2,159,200
2016-08-16	75.320	75.690	74.790	75.580	64.904	1,319,800
2016-08-15	74.550	75.620	74.310	75.440	64.783	1,721,000
2016-08-12	75.390	75.950	74.510	74.540	64.011	1,946,100
2016-08-11	74.600	75.860	74.480	75.520	64.852	1,616,300
2016-08-10	74.210	74.370	73.890	74.280	63.787	1,464,000
2016-08-09	74.020	74.520	73.800	74.280	63.787	1,575,000
2016-08-08	73.660	74.830	73.500	73.930	63.487	2,120,100
2016-08-05	70.370	73.640	69.810	73.500	63.118	2,783,800
2016-08-04	69.390	70.760	69.340	70.240	60.318	1,759,200
2016-08-03	68.800	69.290	68.560	69.290	59.502	1,032,100
2016-08-02	69.420	69.500	68.360	68.840	59.116	809,200
2016-08-01	69.400	69.700	69.030	69.630	59.794	871,600
2016-07-29	69.460	69.570	68.990	69.380	59.579	936,300
2016-07-28	69.020	69.730	69.010	69.580	59.751	1,215,400
2016-07-27	68.450	69.290	68.210	69.260	59.476	1,342,700
2016-07-26	68.150	68.490	68.100	68.420	58.755	564,500
2016-07-25	68.030	68.340	67.860	68.090	58.472	566,900
2016-07-22	67.510	68.360	67.470	68.250	58.609	816,100
2016-07-21	67.830	68.130	67.310	67.550	58.008	714,700
2016-07-20	67.570	68.020	67.530	67.930	58.334	979,900

← NewerPage 43 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.