Motorola Solutions, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2015-05-12	59.430	59.690	59.100	59.420	49.590	769,100
2015-05-11	60.470	60.620	59.760	59.800	49.907	1,216,100
2015-05-08	60.560	61.000	60.410	60.590	50.566	1,040,200
2015-05-07	59.290	60.400	59.120	60.010	50.082	1,862,800
2015-05-06	60.340	60.490	58.200	58.750	49.030	2,316,200
2015-05-05	59.620	60.150	58.200	58.590	48.897	2,343,800
2015-05-04	60.370	60.770	60.340	60.680	50.641	993,700
2015-05-01	60.120	60.370	60.040	60.280	50.307	1,526,400
2015-04-30	59.450	59.840	59.320	59.750	49.865	1,890,000
2015-04-29	60.500	60.690	59.720	59.740	49.857	1,366,800
2015-04-28	60.970	61.140	60.380	60.690	50.650	993,200
2015-04-27	60.850	61.160	60.470	60.980	50.892	1,456,300
2015-04-24	61.110	61.110	60.180	60.570	50.549	1,823,400
2015-04-23	61.180	61.460	60.840	60.840	50.775	1,380,600
2015-04-22	61.610	61.810	61.410	61.590	51.401	993,900
2015-04-21	61.340	61.710	61.260	61.430	51.267	1,273,200
2015-04-20	61.020	61.460	61.010	61.160	51.042	1,424,600
2015-04-17	61.510	61.610	60.470	60.680	50.641	2,097,700
2015-04-16	61.710	62.130	61.710	61.860	51.626	1,936,400
2015-04-15	61.960	62.330	61.760	61.820	51.593	1,273,300
2015-04-14	62.010	62.140	61.650	61.910	51.668	1,286,100
2015-04-13	62.530	62.990	61.900	61.970	51.718	1,257,000
2015-04-10	62.250	62.590	62.110	62.530	52.185	900,400
2015-04-09	62.270	62.440	61.800	62.320	52.010	923,900
2015-04-08	61.900	62.460	61.500	62.420	52.093	1,488,300
2015-04-07	61.480	62.390	61.280	61.990	51.734	1,358,000
2015-04-06	62.090	62.240	61.460	61.480	51.309	3,462,600
2015-04-02	66.670	67.460	61.150	62.510	52.168	8,069,900
2015-04-01	66.660	66.750	66.070	66.670	55.640	1,109,400
2015-03-31	66.250	66.900	66.140	66.670	55.640	1,722,900
2015-03-30	65.850	66.460	65.720	66.390	55.406	969,000
2015-03-27	65.390	65.630	64.580	65.380	54.564	1,213,000
2015-03-26	64.930	65.560	64.530	65.420	54.597	957,100
2015-03-25	66.210	66.220	65.250	65.350	54.539	1,219,000
2015-03-24	66.610	66.880	66.220	66.230	55.273	843,500
2015-03-23	66.760	67.000	66.520	66.520	55.515	904,800
2015-03-20	66.540	67.290	66.450	66.830	55.774	2,748,700
2015-03-19	66.450	67.010	66.050	66.340	55.365	1,383,500
2015-03-18	65.080	67.070	65.070	66.650	55.623	1,437,500
2015-03-17	65.450	65.520	64.900	65.320	54.514	1,226,700
2015-03-16	64.960	66.000	64.890	65.860	54.964	1,032,900
2015-03-13	65.010	65.380	64.180	64.800	54.080	1,557,700
2015-03-12	64.720	65.340	64.670	64.960	54.213	1,657,400
2015-03-11	65.330	65.800	65.210	65.310	54.505	1,330,300
2015-03-10	66.240	66.350	65.020	65.330	54.238	1,971,400
2015-03-09	66.820	67.060	66.450	66.570	55.268	1,295,800
2015-03-06	67.570	67.800	66.650	66.820	55.475	1,313,400
2015-03-05	67.910	68.140	67.720	67.930	56.397	1,053,200
2015-03-04	67.790	67.910	66.970	67.640	56.156	1,351,400
2015-03-03	68.660	69.000	68.100	68.140	56.571	1,197,500
2015-03-02	68.000	69.160	68.000	68.890	57.194	1,490,900
2015-02-27	68.290	68.500	67.610	67.940	56.405	5,007,200
2015-02-26	68.110	68.570	67.750	68.470	56.845	1,554,700
2015-02-25	68.480	68.480	67.930	68.020	56.471	1,416,100
2015-02-24	68.540	68.800	68.210	68.530	56.895	1,138,300
2015-02-23	69.850	69.850	68.480	68.630	56.978	1,415,400
2015-02-20	68.940	69.870	68.790	69.830	57.974	2,353,900
2015-02-19	69.380	69.660	68.950	69.030	57.310	1,893,800
2015-02-18	69.640	69.780	69.010	69.120	57.385	1,587,600
2015-02-17	69.670	70.150	69.300	69.790	57.941	1,880,400

← NewerPage 49 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.