Motorola Solutions, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2016-07-19	67.600	67.760	67.100	67.500	57.965	765,600
2016-07-18	67.400	68.000	67.400	67.550	58.008	695,900
2016-07-15	67.790	67.790	67.080	67.400	57.879	928,200
2016-07-14	67.870	68.160	67.470	67.580	58.034	958,900
2016-07-13	67.670	67.730	67.320	67.460	57.931	951,400
2016-07-12	67.260	67.510	66.880	67.400	57.879	1,181,500
2016-07-11	66.570	66.740	66.210	66.620	57.209	983,500
2016-07-08	65.670	66.540	65.500	66.380	57.003	923,500
2016-07-07	65.190	65.430	64.760	65.050	55.861	930,200
2016-07-06	64.420	65.350	64.050	65.300	56.076	2,213,000
2016-07-05	65.470	65.470	64.730	64.770	55.621	939,900
2016-07-01	65.860	66.460	65.560	66.010	56.686	1,171,900
2016-06-30	65.370	65.980	64.880	65.970	56.651	1,926,500
2016-06-29	64.230	64.650	63.730	64.550	55.432	1,169,300
2016-06-28	63.610	63.810	62.820	63.690	54.693	2,158,000
2016-06-27	64.170	64.170	62.760	63.080	54.169	2,327,600
2016-06-24	66.050	66.450	64.600	64.730	55.586	4,735,100
2016-06-23	67.830	68.160	67.700	68.010	58.403	1,001,800
2016-06-22	67.720	67.930	67.380	67.430	57.905	1,079,900
2016-06-21	68.310	68.420	67.800	67.810	58.231	1,259,700
2016-06-20	67.930	68.590	67.850	68.350	58.695	3,958,000
2016-06-17	67.820	67.920	67.300	67.330	57.819	3,816,900
2016-06-16	67.120	67.870	67.030	67.800	58.223	2,178,600
2016-06-15	67.310	67.900	67.210	67.540	57.999	4,527,200
2016-06-14	66.550	67.460	66.500	67.240	57.742	1,687,700
2016-06-13	66.900	67.910	66.770	66.820	57.381	2,520,100
2016-06-10	67.920	68.050	67.230	67.440	57.561	2,048,900
2016-06-09	68.920	69.250	68.350	68.560	58.517	1,516,300
2016-06-08	68.400	69.320	68.180	69.050	58.936	2,742,200
2016-06-07	68.480	68.650	67.930	68.160	58.176	3,355,800
2016-06-06	68.520	69.050	68.200	68.770	58.697	2,766,300
2016-06-03	68.650	68.780	67.690	68.470	58.441	4,249,100
2016-06-02	69.060	69.160	68.620	68.800	58.722	2,347,600
2016-06-01	69.010	69.450	68.650	69.060	58.944	1,556,800
2016-05-31	69.600	69.720	68.740	69.270	59.123	3,524,600
2016-05-27	69.130	69.510	68.540	69.500	59.320	1,187,500
2016-05-26	69.320	69.840	68.960	69.400	59.234	832,100
2016-05-25	69.750	69.970	69.330	69.350	59.192	1,155,400
2016-05-24	68.870	69.790	68.870	69.680	59.473	1,414,300
2016-05-23	68.580	69.000	68.490	68.780	58.705	1,743,600
2016-05-20	69.140	69.140	68.610	68.750	58.680	1,624,000
2016-05-19	69.360	69.760	68.290	68.720	58.654	1,240,600
2016-05-18	69.820	70.200	69.050	69.460	59.286	1,208,900
2016-05-17	70.660	70.800	69.860	69.890	59.653	2,012,700
2016-05-16	70.400	71.270	70.070	70.830	60.455	1,745,600
2016-05-13	70.980	71.300	70.380	70.620	60.276	1,897,500
2016-05-12	70.210	71.540	69.660	71.110	60.694	1,853,500
2016-05-11	71.050	71.330	69.970	70.070	59.806	1,972,800
2016-05-10	70.870	71.690	70.620	71.050	60.643	1,539,700
2016-05-09	70.420	71.260	70.000	70.820	60.446	2,846,000
2016-05-06	71.890	74.250	66.510	70.540	60.207	5,561,100
2016-05-05	74.210	75.270	74.070	74.250	63.374	1,356,100
2016-05-04	74.220	74.710	73.740	74.220	63.348	928,700
2016-05-03	75.630	75.630	74.630	74.960	63.980	1,234,000
2016-05-02	75.470	76.030	74.940	76.000	64.868	1,022,400
2016-04-29	75.070	75.300	74.220	75.190	64.176	986,800
2016-04-28	75.700	76.150	75.170	75.340	64.304	674,000
2016-04-27	75.550	76.480	75.240	76.040	64.902	1,313,300
2016-04-26	75.500	76.120	75.150	75.900	64.782	755,100
2016-04-25	75.230	75.750	75.230	75.510	64.449	599,400

← NewerPage 44 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.