Motorola Solutions, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2015-10-30	70.170	70.540	69.800	69.970	59.026	1,614,200
2015-10-29	70.170	70.620	70.000	70.130	59.161	1,095,900
2015-10-28	70.200	70.830	69.790	70.370	59.364	1,023,700
2015-10-27	69.650	70.180	69.470	69.960	59.018	993,500
2015-10-26	70.480	70.560	69.840	70.050	59.094	1,309,400
2015-10-23	70.710	70.770	70.000	70.480	59.456	1,203,500
2015-10-22	69.210	70.980	69.160	70.480	59.456	1,552,800
2015-10-21	69.580	69.850	69.060	69.470	58.604	1,432,600
2015-10-20	69.000	69.830	68.940	69.480	58.613	1,752,600
2015-10-19	68.980	69.290	68.760	69.030	58.233	682,200
2015-10-16	69.460	69.690	69.100	69.260	58.427	1,125,000
2015-10-15	69.000	69.440	68.940	69.270	58.436	1,252,100
2015-10-14	68.930	69.200	68.610	68.700	57.955	802,600
2015-10-13	69.160	69.610	68.920	69.040	58.242	869,800
2015-10-12	68.750	69.650	68.100	69.430	58.571	1,093,300
2015-10-09	69.400	69.740	68.610	68.780	58.022	1,619,600
2015-10-08	69.730	69.910	69.000	69.500	58.630	1,375,300
2015-10-07	69.460	69.880	69.060	69.790	58.874	1,369,400
2015-10-06	69.440	69.770	68.840	69.190	58.368	1,006,300
2015-10-05	68.520	69.820	68.500	69.750	58.841	2,004,900
2015-10-02	67.020	68.410	66.730	68.400	57.702	1,495,600
2015-10-01	68.350	68.600	67.290	67.760	57.162	2,099,500
2015-09-30	68.200	68.970	68.030	68.380	57.685	4,517,900
2015-09-29	67.850	68.050	67.080	67.450	56.900	2,165,100
2015-09-28	68.670	68.990	67.860	67.930	57.305	2,728,700
2015-09-25	68.380	69.390	68.020	69.200	58.377	2,246,200
2015-09-24	67.320	68.010	66.940	67.910	57.288	2,083,200
2015-09-23	66.830	68.060	66.810	67.800	57.196	1,546,000
2015-09-22	66.280	66.660	66.000	66.580	56.166	1,300,500
2015-09-21	67.270	67.940	66.890	67.050	56.563	1,399,300
2015-09-18	66.390	67.700	66.180	67.090	56.597	2,992,300
2015-09-17	67.470	67.760	66.800	67.030	56.546	2,245,400
2015-09-16	67.090	67.730	67.050	67.470	56.917	1,798,400
2015-09-15	66.780	67.700	66.760	67.150	56.647	3,519,800
2015-09-14	67.100	67.380	66.590	66.840	56.386	2,565,300
2015-09-11	67.760	67.930	66.890	67.080	56.588	4,585,700
2015-09-10	68.270	69.630	68.010	69.090	57.997	3,367,300
2015-09-09	70.000	70.260	68.300	68.300	57.334	4,486,100
2015-09-08	66.720	69.710	66.410	69.610	58.433	4,535,300
2015-09-04	66.010	66.360	65.060	66.310	55.663	11,244,800
2015-09-03	65.000	65.470	64.610	65.110	54.656	6,171,000
2015-09-02	64.510	64.750	64.080	64.720	54.329	6,513,500
2015-09-01	63.600	64.480	63.500	63.850	53.598	4,293,500
2015-08-31	64.390	64.890	64.110	64.820	54.413	2,499,900
2015-08-28	64.290	65.190	64.190	64.550	54.186	2,683,900
2015-08-27	63.480	64.560	63.280	64.290	53.968	2,227,900
2015-08-26	61.510	63.240	60.700	63.140	53.002	3,538,500
2015-08-25	62.120	62.170	60.420	60.440	50.736	2,189,100
2015-08-24	60.270	60.910	59.520	60.790	51.030	3,061,800
2015-08-21	63.530	64.140	62.440	62.450	52.423	2,238,500
2015-08-20	65.050	65.090	63.890	63.890	53.632	1,615,000
2015-08-19	65.530	65.930	65.290	65.350	54.857	1,280,500
2015-08-18	65.110	67.170	65.070	65.770	55.210	2,132,300
2015-08-17	64.680	65.280	64.300	65.270	54.790	782,300
2015-08-14	64.250	65.100	64.140	64.980	54.547	698,400
2015-08-13	64.520	64.870	64.120	64.340	54.010	1,058,400
2015-08-12	63.100	64.770	62.800	64.600	54.228	1,810,100
2015-08-11	63.690	63.790	63.150	63.350	53.179	1,228,800
2015-08-10	64.470	64.500	63.500	63.990	53.716	1,527,200
2015-08-07	63.650	64.190	62.950	64.190	53.884	2,231,200

← NewerPage 47 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.