Motorola Solutions, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2015-08-06	63.910	64.000	62.810	63.800	53.556	2,489,300
2015-08-05	63.420	65.000	63.200	64.040	53.758	4,174,500
2015-08-04	59.690	60.450	59.580	60.220	50.551	1,457,100
2015-08-03	60.080	60.080	59.170	59.760	50.165	948,500
2015-07-31	59.950	60.360	59.760	60.160	50.501	894,900
2015-07-30	59.500	59.900	59.340	59.860	50.249	488,200
2015-07-29	59.150	59.730	58.860	59.580	50.014	680,500
2015-07-28	58.880	59.130	58.340	59.110	49.619	734,800
2015-07-27	59.330	59.330	58.610	58.710	49.284	880,200
2015-07-24	58.800	59.800	58.700	59.500	49.947	1,315,300
2015-07-23	59.470	59.500	58.730	58.850	49.401	818,100
2015-07-22	59.280	59.710	59.210	59.350	49.821	970,800
2015-07-21	59.310	59.580	59.090	59.570	50.005	1,378,300
2015-07-20	59.500	59.580	59.000	59.400	49.863	1,142,600
2015-07-17	59.310	59.480	58.590	58.850	49.401	735,500
2015-07-16	59.130	59.340	59.020	59.290	49.770	846,800
2015-07-15	58.510	58.980	58.420	58.890	49.435	1,133,700
2015-07-14	58.490	58.820	58.390	58.600	49.191	809,200
2015-07-13	57.900	58.460	57.790	58.430	49.049	692,300
2015-07-10	57.470	57.660	57.070	57.480	48.251	914,000
2015-07-09	57.440	57.530	56.900	56.940	47.798	1,262,900
2015-07-08	57.370	57.580	56.740	56.790	47.672	1,455,900
2015-07-07	57.130	57.640	56.400	57.490	48.259	1,375,900
2015-07-06	56.890	57.280	56.780	57.220	48.033	892,700
2015-07-02	57.730	57.730	57.400	57.510	48.276	765,200
2015-07-01	57.870	57.870	57.220	57.600	48.352	827,800
2015-06-30	57.810	57.810	57.100	57.340	48.134	1,520,900
2015-06-29	57.710	58.090	57.040	57.140	47.966	1,067,600
2015-06-26	58.290	58.460	57.940	58.380	49.007	4,395,100
2015-06-25	58.500	58.560	58.050	58.350	48.981	845,600
2015-06-24	58.930	59.060	58.280	58.290	48.931	741,600
2015-06-23	59.510	59.730	58.900	59.120	49.628	1,085,900
2015-06-22	58.240	59.280	58.050	59.220	49.712	1,238,700
2015-06-19	58.220	58.340	57.780	58.050	48.730	2,303,000
2015-06-18	58.000	58.590	57.980	58.390	49.015	1,212,500
2015-06-17	58.370	58.500	57.490	57.970	48.662	1,060,100
2015-06-16	57.970	58.350	57.720	58.180	48.839	947,800
2015-06-15	57.160	58.060	56.830	57.950	48.646	1,186,800
2015-06-12	58.130	58.190	57.370	57.650	48.394	1,131,400
2015-06-11	58.460	58.740	58.230	58.550	49.149	896,500
2015-06-10	58.060	58.700	57.880	58.490	48.813	830,700
2015-06-09	58.170	58.290	57.760	57.900	48.321	852,600
2015-06-08	58.540	58.550	57.890	58.080	48.471	887,900
2015-06-05	58.870	58.870	58.390	58.610	48.914	533,400
2015-06-04	59.240	59.580	58.740	58.800	49.072	677,500
2015-06-03	59.440	59.640	59.120	59.480	49.640	815,600
2015-06-02	59.420	59.740	58.950	59.190	49.398	1,159,000
2015-06-01	59.090	59.990	58.860	59.650	49.782	1,196,000
2015-05-29	59.570	59.730	59.000	59.000	49.239	1,769,300
2015-05-28	58.960	59.870	58.850	59.630	49.765	854,600
2015-05-27	59.350	59.350	58.700	59.060	49.289	1,571,100
2015-05-26	59.400	59.400	58.710	59.110	49.331	1,095,400
2015-05-22	59.490	59.740	59.280	59.660	49.790	1,049,900
2015-05-21	59.650	59.940	59.590	59.790	49.898	650,100
2015-05-20	59.900	60.030	59.610	59.800	49.907	563,600
2015-05-19	60.350	60.350	59.730	59.800	49.907	760,500
2015-05-18	59.220	60.170	59.220	60.120	50.174	1,630,000
2015-05-15	59.790	59.930	59.240	59.300	49.489	1,300,000
2015-05-14	59.620	59.900	59.420	59.790	49.898	906,800
2015-05-13	59.450	59.720	59.220	59.250	49.448	825,400

← NewerPage 48 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.