Motorola Solutions, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2016-04-22	74.630	75.930	74.630	75.560	64.492	634,800
2016-04-21	75.400	75.550	74.850	74.990	64.006	656,200
2016-04-20	75.900	75.900	74.910	75.550	64.484	993,600
2016-04-19	75.990	76.000	75.530	75.970	64.842	691,900
2016-04-18	75.360	75.700	75.000	75.690	64.603	798,700
2016-04-15	75.180	75.770	74.880	75.640	64.560	1,136,400
2016-04-14	75.450	75.670	74.900	75.310	64.279	791,100
2016-04-13	75.540	75.580	75.010	75.370	64.330	1,208,600
2016-04-12	75.020	75.140	74.600	75.040	64.048	924,400
2016-04-11	75.370	75.580	74.760	74.880	63.912	1,122,300
2016-04-08	75.520	75.600	75.070	75.240	64.219	867,300
2016-04-07	75.770	75.920	74.860	74.990	64.006	1,045,200
2016-04-06	75.930	76.150	75.170	76.090	64.944	1,422,600
2016-04-05	75.970	76.220	75.090	75.710	64.620	1,647,500
2016-04-04	75.400	76.830	75.130	76.320	65.141	1,951,400
2016-04-01	75.300	76.590	75.020	76.110	64.961	2,105,200
2016-03-31	74.780	75.830	74.780	75.700	64.612	1,480,500
2016-03-30	74.500	75.380	74.290	74.890	63.920	1,490,200
2016-03-29	73.500	74.390	73.260	74.090	63.237	783,600
2016-03-28	72.750	73.910	72.750	73.370	62.623	1,374,100
2016-03-24	73.040	73.040	72.400	72.590	61.957	1,135,100
2016-03-23	73.710	73.710	72.850	73.150	62.435	1,358,200
2016-03-22	73.020	74.040	72.720	73.710	62.913	2,463,700
2016-03-21	72.410	73.310	71.960	73.120	62.409	2,387,200
2016-03-18	72.990	73.030	72.510	72.590	61.957	1,456,500
2016-03-17	72.530	73.770	72.250	72.830	62.162	2,172,700
2016-03-16	71.960	72.410	71.340	72.240	61.658	1,914,400
2016-03-15	71.510	72.640	71.510	71.970	61.428	2,318,700
2016-03-14	71.000	72.000	70.590	71.830	61.308	2,548,400
2016-03-11	71.460	71.750	70.900	71.200	60.771	2,452,900
2016-03-10	71.830	72.630	70.680	71.220	60.438	2,886,000
2016-03-09	71.340	71.830	71.170	71.480	60.658	1,636,300
2016-03-08	70.710	71.450	70.640	71.100	60.336	1,652,100
2016-03-07	70.670	71.190	70.470	71.010	60.260	2,181,900
2016-03-04	71.660	71.750	70.780	70.950	60.209	2,543,500
2016-03-03	71.200	71.580	70.750	71.250	60.463	4,281,000
2016-03-02	71.200	71.340	70.390	71.280	60.489	2,762,700
2016-03-01	70.940	71.680	69.310	71.190	60.412	7,223,300
2016-02-29	75.000	75.270	72.950	73.490	62.364	4,345,100
2016-02-26	74.300	75.810	74.060	74.860	63.527	2,096,500
2016-02-25	72.990	74.180	72.670	74.060	62.848	2,073,300
2016-02-24	70.890	73.000	70.750	72.840	61.813	3,605,900
2016-02-23	70.040	72.710	69.310	70.780	60.064	4,942,200
2016-02-22	66.460	67.130	66.220	66.750	56.645	1,833,400
2016-02-19	64.780	66.060	64.330	66.000	56.008	1,513,600
2016-02-18	65.170	65.410	64.670	64.780	54.973	948,900
2016-02-17	63.930	65.190	63.740	65.050	55.202	935,500
2016-02-16	62.470	63.460	62.360	63.420	53.819	771,200
2016-02-12	61.000	61.960	60.680	61.780	52.427	567,600
2016-02-11	60.190	60.830	59.780	60.520	51.358	832,800
2016-02-10	62.720	63.170	60.900	60.970	51.740	1,081,100
2016-02-09	61.490	63.400	61.480	62.240	52.817	1,223,600
2016-02-08	62.220	62.480	61.250	62.090	52.690	1,105,500
2016-02-05	63.990	64.260	62.520	62.820	53.310	1,082,900
2016-02-04	64.700	64.910	63.810	64.250	54.523	930,300
2016-02-03	64.650	65.600	63.850	64.880	55.058	761,300
2016-02-02	66.090	66.430	64.010	64.320	54.582	2,121,200
2016-02-01	66.580	67.200	66.220	66.850	56.729	1,108,300
2016-01-29	65.050	66.790	64.730	66.770	56.662	1,224,600
2016-01-28	64.960	65.450	64.380	64.740	54.939	1,126,400

← NewerPage 45 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.