Motorola Solutions, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2016-01-28	64.960	65.450	64.380	64.740	54.939	1,126,400
2016-01-27	63.890	65.990	63.470	64.800	54.990	1,642,400
2016-01-26	62.510	63.430	62.400	63.160	53.598	762,400
2016-01-25	61.930	62.870	61.590	62.420	52.970	881,500
2016-01-22	61.560	62.120	61.410	62.040	52.648	741,200
2016-01-21	60.400	61.270	60.030	60.820	51.612	839,000
2016-01-20	60.380	60.760	59.130	60.360	51.222	1,247,600
2016-01-19	62.300	62.360	60.660	61.130	51.875	1,444,700
2016-01-15	61.800	62.280	61.210	61.590	52.266	1,290,900
2016-01-14	63.660	63.910	62.980	63.110	53.556	1,204,600
2016-01-13	65.070	65.150	63.200	63.370	53.776	877,900
2016-01-12	64.930	65.050	63.850	64.910	55.083	1,125,100
2016-01-11	64.660	64.970	63.860	64.370	54.625	884,500
2016-01-08	64.330	64.950	64.000	64.250	54.523	1,288,500
2016-01-07	64.630	65.290	63.540	64.110	54.404	1,197,200
2016-01-06	65.570	66.580	65.250	65.430	55.524	956,400
2016-01-05	66.500	67.110	65.820	66.390	56.339	1,242,100
2016-01-04	67.670	67.670	66.620	67.130	56.967	910,800
2015-12-31	69.000	69.240	68.450	68.450	58.087	327,100
2015-12-30	69.560	69.890	69.200	69.300	58.808	426,400
2015-12-29	69.510	69.780	69.440	69.640	59.097	416,700
2015-12-28	68.860	69.320	68.680	69.180	58.707	335,100
2015-12-24	69.240	69.390	68.870	69.060	58.605	249,500
2015-12-23	69.290	69.420	68.870	69.210	58.732	373,100
2015-12-22	68.350	69.160	67.900	68.870	58.444	914,900
2015-12-21	67.760	68.140	67.620	68.030	57.731	592,300
2015-12-18	68.260	68.550	67.550	67.580	57.349	2,089,800
2015-12-17	69.800	70.490	68.560	68.560	58.181	1,079,100
2015-12-16	69.520	69.890	68.990	69.520	58.995	947,600
2015-12-15	68.590	69.790	68.430	69.130	58.664	831,500
2015-12-14	68.510	69.030	67.890	68.140	57.824	1,113,400
2015-12-11	68.550	68.810	67.850	68.610	58.223	1,313,600
2015-12-10	69.160	70.080	69.090	69.370	58.520	1,099,700
2015-12-09	69.440	69.810	68.730	69.310	58.469	1,077,500
2015-12-08	69.780	70.300	69.260	69.750	58.841	1,115,300
2015-12-07	71.730	71.980	70.280	70.380	59.372	1,635,100
2015-12-04	71.300	72.390	71.300	72.110	60.831	1,596,500
2015-12-03	72.130	72.220	70.860	71.080	59.963	816,600
2015-12-02	72.270	72.440	71.800	71.890	60.646	760,400
2015-12-01	72.100	72.320	71.670	72.050	60.781	1,251,500
2015-11-30	72.220	72.220	71.600	71.780	60.553	1,543,100
2015-11-27	71.980	72.150	70.980	72.020	60.755	343,900
2015-11-25	72.160	72.160	71.650	71.830	60.595	882,000
2015-11-24	71.560	72.450	71.500	71.960	60.705	1,038,600
2015-11-23	72.240	72.520	71.820	72.240	60.941	988,300
2015-11-20	72.760	72.810	72.180	72.190	60.899	1,380,400
2015-11-19	72.000	72.970	71.670	72.450	61.118	1,389,100
2015-11-18	71.120	72.000	70.980	71.980	60.722	1,255,300
2015-11-17	70.140	71.190	69.840	71.050	59.937	1,073,400
2015-11-16	68.920	70.110	68.650	70.020	59.068	832,200
2015-11-13	69.070	69.570	68.370	69.030	58.233	1,896,100
2015-11-12	69.740	69.980	69.310	69.440	58.579	978,500
2015-11-11	68.560	70.490	68.350	70.020	59.068	1,312,800
2015-11-10	68.090	68.550	67.780	68.340	57.651	1,481,900
2015-11-09	67.920	68.320	67.180	68.200	57.533	1,734,600
2015-11-06	67.530	68.050	67.040	68.010	57.373	1,209,200
2015-11-05	64.900	67.720	64.900	67.400	56.858	3,080,900
2015-11-04	68.100	69.230	63.950	65.240	55.036	7,152,700
2015-11-03	70.630	71.570	70.320	71.360	60.199	1,337,200
2015-11-02	70.050	70.820	69.570	70.730	59.667	1,411,900

← NewerPage 46 of 79 · 4,733 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.