Motorola Solutions, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2015-02-13	69.990	70.060	69.560	69.910	58.041	2,294,000
2015-02-12	68.870	70.020	68.870	70.000	58.115	2,193,800
2015-02-11	68.180	68.780	68.180	68.570	56.928	1,592,100
2015-02-10	67.620	68.380	67.220	68.220	56.637	2,444,300
2015-02-09	70.110	70.260	67.010	67.780	56.272	7,313,900
2015-02-06	64.010	65.090	63.870	64.660	53.682	1,587,100
2015-02-05	63.850	64.100	63.160	64.000	53.134	2,375,800
2015-02-04	64.150	65.690	62.910	63.940	53.084	3,794,200
2015-02-03	63.140	64.070	63.140	64.010	53.142	2,474,600
2015-02-02	62.740	62.810	61.890	62.810	52.146	2,801,000
2015-01-30	63.530	63.680	62.320	62.410	51.814	2,298,600
2015-01-29	63.750	63.990	62.940	63.830	52.993	1,459,600
2015-01-28	65.460	65.580	63.830	63.840	53.001	1,003,500
2015-01-27	65.010	65.380	64.490	64.940	53.914	974,600
2015-01-26	65.320	65.940	65.130	65.710	54.554	815,900
2015-01-23	65.400	66.090	65.400	65.480	54.363	771,200
2015-01-22	64.560	65.560	64.190	65.360	54.263	970,400
2015-01-21	63.760	64.420	63.580	64.310	53.391	1,171,600
2015-01-20	64.420	64.640	63.660	64.020	53.151	1,635,400
2015-01-16	63.160	64.080	63.080	64.050	53.175	1,668,100
2015-01-15	63.980	64.340	63.350	63.410	52.644	1,471,100
2015-01-14	63.710	64.070	63.170	63.760	52.935	1,554,500
2015-01-13	65.010	65.680	63.800	64.110	53.225	3,212,900
2015-01-12	65.110	65.250	62.820	64.350	53.424	5,705,400
2015-01-09	65.670	65.870	65.100	65.110	54.055	908,500
2015-01-08	64.910	65.630	64.880	65.430	54.321	1,234,800
2015-01-07	65.000	65.000	63.930	64.430	53.491	1,567,600
2015-01-06	65.000	65.220	64.110	64.510	53.557	1,738,500
2015-01-05	66.240	66.470	64.960	65.060	54.014	1,628,800
2015-01-02	67.540	67.730	66.360	66.510	55.218	1,077,900
2014-12-31	67.540	67.750	67.030	67.080	55.691	972,800
2014-12-30	67.610	67.980	67.510	67.530	56.065	980,800
2014-12-29	67.240	67.870	67.140	67.870	56.347	949,900
2014-12-26	67.430	67.750	67.330	67.490	56.031	733,700
2014-12-24	66.940	67.700	66.940	67.340	55.907	705,800
2014-12-23	66.640	67.110	66.540	66.930	55.566	1,210,600
2014-12-22	65.470	66.530	65.470	66.530	55.234	1,354,600
2014-12-19	65.430	65.830	64.980	65.500	54.379	3,263,600
2014-12-18	64.740	65.120	64.400	65.110	54.055	1,844,700
2014-12-17	62.440	64.120	62.420	63.990	53.126	1,913,600
2014-12-16	61.820	63.030	61.630	61.730	51.249	1,843,000
2014-12-15	62.700	62.980	61.640	61.910	51.399	1,520,200
2014-12-12	62.950	63.280	62.310	62.310	51.731	2,087,100
2014-12-11	63.290	64.340	63.200	63.290	52.544	1,506,600
2014-12-10	65.320	65.320	63.480	63.520	52.453	1,191,900
2014-12-09	64.840	65.310	64.410	65.290	53.915	767,200
2014-12-08	65.110	65.790	65.040	65.270	53.898	1,168,600
2014-12-05	65.290	65.340	64.730	65.000	53.675	1,495,300
2014-12-04	65.400	65.670	65.090	65.200	53.840	1,407,200
2014-12-03	65.510	65.760	65.240	65.320	53.940	1,865,200
2014-12-02	65.440	65.690	65.270	65.510	54.096	1,129,200
2014-12-01	65.590	65.760	65.420	65.440	54.039	1,250,300
2014-11-28	65.200	66.080	65.200	65.720	54.270	728,900
2014-11-26	65.590	65.880	65.530	65.560	54.138	842,600
2014-11-25	65.800	65.870	65.560	65.600	54.171	1,043,000
2014-11-24	65.380	65.970	65.240	65.810	54.344	1,601,000
2014-11-21	66.260	66.470	65.220	65.270	53.898	2,656,600
2014-11-20	65.860	66.110	65.580	65.660	54.220	1,958,800
2014-11-19	65.990	66.140	65.610	65.940	54.452	1,175,200
2014-11-18	65.400	66.230	65.270	66.000	54.501	1,394,300

← NewerPage 50 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.