Motorola Solutions, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2014-11-17	65.000	65.400	64.900	65.400	54.006	1,921,300
2014-11-14	64.380	65.270	64.110	65.250	53.882	1,314,900
2014-11-13	63.860	64.510	63.860	64.430	53.205	1,655,800
2014-11-12	63.420	63.940	63.350	63.700	52.602	1,569,400
2014-11-11	63.970	64.000	63.430	63.550	52.478	1,929,200
2014-11-10	64.130	64.400	63.710	63.940	52.800	2,450,000
2014-11-07	63.440	64.160	62.610	64.140	52.965	3,142,700
2014-11-06	64.460	64.460	63.300	63.420	52.371	2,683,600
2014-11-05	66.500	66.700	63.570	64.460	53.229	4,288,400
2014-11-04	64.690	66.990	64.610	66.760	55.129	4,057,100
2014-11-03	64.510	64.970	64.100	64.680	53.411	2,593,200
2014-10-31	64.410	65.150	64.410	64.500	53.262	3,633,700
2014-10-30	63.920	64.320	62.380	64.080	52.916	2,456,700
2014-10-29	64.000	64.510	63.740	63.940	52.800	2,370,400
2014-10-28	62.840	64.060	62.480	64.060	52.899	2,645,600
2014-10-27	62.560	62.970	62.130	62.800	51.859	1,788,000
2014-10-24	62.250	62.660	62.120	62.570	51.669	1,600,400
2014-10-23	62.310	62.500	62.120	62.250	51.404	2,149,800
2014-10-22	62.370	62.610	61.560	61.630	50.892	1,451,300
2014-10-21	61.750	62.460	61.420	62.390	51.520	1,351,200
2014-10-20	60.560	61.260	60.330	61.250	50.579	1,428,800
2014-10-17	59.600	60.930	59.600	60.790	50.199	2,226,800
2014-10-16	58.350	59.500	58.350	59.180	48.869	1,579,500
2014-10-15	58.260	59.460	57.790	59.320	48.985	2,551,700
2014-10-14	58.880	59.430	58.510	58.730	48.498	1,719,200
2014-10-13	59.070	59.230	58.330	58.500	48.308	2,072,000
2014-10-10	60.340	60.560	59.030	59.050	48.762	2,057,400
2014-10-09	61.350	61.700	60.380	60.460	49.926	1,427,200
2014-10-08	60.410	61.640	60.130	61.580	50.851	1,810,200
2014-10-07	61.230	61.540	60.470	60.470	49.935	1,467,300
2014-10-06	61.300	61.710	61.140	61.500	50.785	1,399,500
2014-10-03	61.080	61.480	60.640	61.300	50.620	1,798,400
2014-10-02	62.060	62.200	60.860	61.030	50.397	2,723,200
2014-10-01	63.380	63.380	62.270	62.340	51.479	3,382,100
2014-09-30	63.180	63.420	63.000	63.280	52.255	1,635,500
2014-09-29	62.960	63.320	62.520	63.180	52.172	2,216,600
2014-09-26	62.270	63.450	62.260	63.420	52.371	3,410,400
2014-09-25	61.730	62.420	61.460	62.240	51.396	2,384,200
2014-09-24	61.460	61.870	61.220	61.800	51.033	1,765,300
2014-09-23	61.530	61.770	61.370	61.570	50.843	1,491,900
2014-09-22	61.690	61.930	61.150	61.680	50.934	1,479,200
2014-09-19	62.240	62.430	61.550	61.880	51.099	2,332,500
2014-09-18	61.960	62.150	61.630	62.040	51.231	1,952,400
2014-09-17	61.720	62.100	61.650	61.910	51.124	2,275,200
2014-09-16	61.270	61.860	61.270	61.690	50.942	1,476,400
2014-09-15	61.600	61.600	61.190	61.420	50.719	1,838,200
2014-09-12	61.110	61.730	60.880	61.540	50.818	2,069,600
2014-09-11	60.740	61.240	60.680	61.220	50.554	1,117,300
2014-09-10	61.100	61.410	61.010	61.220	50.273	1,766,900
2014-09-09	60.880	61.190	60.450	61.080	50.158	2,577,800
2014-09-08	58.880	61.130	58.730	61.020	50.109	11,481,100
2014-09-05	58.910	59.110	58.610	58.890	48.360	2,447,700
2014-09-04	58.970	59.150	58.860	58.980	48.434	2,950,500
2014-09-03	58.970	59.180	58.740	58.940	48.401	2,255,600
2014-09-02	59.310	59.440	58.860	59.010	48.458	2,270,900
2014-08-29	59.540	59.630	59.030	59.400	48.779	2,113,700
2014-08-28	59.410	59.600	59.220	59.370	48.754	1,992,900
2014-08-27	60.300	60.540	59.460	59.680	49.008	2,108,100
2014-08-26	61.140	61.180	60.220	60.300	49.518	2,413,500
2014-08-25	61.520	61.600	60.990	61.020	50.109	1,194,300

← NewerPage 51 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.