Motorola Solutions, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2014-08-22	61.680	61.690	61.210	61.230	50.281	1,482,100
2014-08-21	61.540	61.760	61.360	61.700	50.667	1,578,800
2014-08-20	61.320	61.800	61.260	61.640	50.618	1,419,200
2014-08-19	60.880	61.620	60.880	61.370	50.396	2,702,000
2014-08-18	61.310	61.620	60.790	60.810	49.936	4,838,800
2014-08-15	61.830	61.870	60.690	61.000	50.092	2,979,600
2014-08-14	62.120	62.170	61.450	61.520	50.519	1,451,000
2014-08-13	61.830	62.310	61.710	62.030	50.938	1,658,500
2014-08-12	61.730	61.840	61.250	61.640	50.618	1,229,200
2014-08-11	62.240	62.300	61.710	61.730	50.692	948,800
2014-08-08	61.380	62.210	61.210	62.190	51.070	1,499,600
2014-08-07	61.250	62.300	61.190	61.250	50.298	2,258,100
2014-08-06	61.020	61.440	60.570	61.210	50.265	3,200,700
2014-08-05	61.520	62.760	60.540	61.390	50.413	3,399,900
2014-08-04	63.800	64.350	63.600	64.110	52.646	2,604,200
2014-08-01	63.800	64.190	63.550	63.820	52.408	1,130,100
2014-07-31	64.520	64.610	63.590	63.680	52.293	1,617,700
2014-07-30	64.990	65.070	64.580	64.830	53.238	1,015,100
2014-07-29	65.320	65.490	64.720	64.740	53.164	1,141,900
2014-07-28	64.960	65.360	64.780	65.210	53.550	757,900
2014-07-25	65.440	65.450	64.920	65.000	53.377	792,100
2014-07-24	66.000	66.030	65.530	65.610	53.878	1,192,700
2014-07-23	66.080	66.090	65.670	65.770	54.010	914,100
2014-07-22	65.940	66.420	65.800	66.050	54.239	1,104,400
2014-07-21	65.450	65.880	65.300	65.740	53.985	1,259,800
2014-07-18	65.260	65.680	65.070	65.490	53.780	1,842,900
2014-07-17	65.480	65.650	64.910	64.940	53.328	1,475,700
2014-07-16	65.710	65.980	65.570	65.670	53.927	1,612,600
2014-07-15	66.220	66.440	65.020	65.490	53.780	2,549,600
2014-07-14	66.030	66.520	66.010	66.080	54.264	1,079,600
2014-07-11	66.320	66.370	65.900	66.000	54.198	978,800
2014-07-10	66.100	66.600	65.950	66.450	54.568	935,800
2014-07-09	66.370	66.680	66.240	66.580	54.675	1,173,800
2014-07-08	66.970	67.210	65.980	66.270	54.420	2,590,300
2014-07-07	67.180	67.560	67.180	67.240	55.217	939,700
2014-07-03	67.220	67.480	67.060	67.410	55.356	553,500
2014-07-02	66.760	67.080	66.680	67.020	55.036	942,500
2014-07-01	66.900	67.270	66.840	66.960	54.987	2,449,700
2014-06-30	66.890	66.970	66.510	66.570	54.666	2,656,500
2014-06-27	66.330	66.850	66.050	66.780	54.839	3,307,400
2014-06-26	66.680	66.680	66.160	66.560	54.658	575,100
2014-06-25	66.610	66.610	66.270	66.550	54.650	905,100
2014-06-24	66.940	67.190	66.700	66.730	54.798	987,400
2014-06-23	67.040	67.320	66.910	67.100	55.102	817,200
2014-06-20	67.240	67.500	66.950	67.070	55.077	2,179,700
2014-06-19	66.610	67.070	66.610	67.060	55.069	1,285,100
2014-06-18	66.750	66.890	66.520	66.620	54.708	1,191,100
2014-06-17	66.610	66.910	66.530	66.640	54.724	712,700
2014-06-16	66.710	67.130	66.660	66.720	54.790	962,000
2014-06-13	66.700	67.090	66.630	66.780	54.839	695,400
2014-06-12	66.840	67.030	66.290	66.460	54.576	1,310,000
2014-06-11	67.340	67.500	66.850	66.930	54.962	1,017,800
2014-06-10	67.740	67.960	67.500	67.700	55.340	1,305,000
2014-06-09	67.530	67.970	67.530	67.670	55.315	1,130,300
2014-06-06	67.310	67.730	67.240	67.660	55.307	1,282,400
2014-06-05	67.230	67.710	67.090	67.170	54.907	1,651,800
2014-06-04	66.630	67.250	66.610	67.230	54.956	1,232,700
2014-06-03	66.940	67.470	66.820	66.860	54.653	1,481,900
2014-06-02	67.380	67.750	67.210	67.400	55.095	1,296,400
2014-05-30	67.060	67.780	66.870	67.420	55.111	3,006,400

← NewerPage 52 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.