Motorola Solutions, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2014-05-29	67.050	67.100	66.900	66.910	54.694	1,259,000
2014-05-28	67.120	67.180	66.910	66.930	54.710	1,766,500
2014-05-27	67.190	67.290	66.980	67.020	54.784	1,699,600
2014-05-23	66.680	67.180	66.510	67.000	54.768	2,423,600
2014-05-22	66.280	66.950	66.040	66.630	54.465	1,613,800
2014-05-21	66.780	67.180	66.690	66.890	54.678	944,200
2014-05-20	66.890	66.990	66.150	66.520	54.375	3,607,900
2014-05-19	66.240	67.070	66.080	66.880	54.670	1,604,600
2014-05-16	66.420	66.500	65.840	66.300	54.195	4,270,700
2014-05-15	67.330	67.450	66.200	66.340	54.228	1,859,300
2014-05-14	67.630	67.940	67.160	67.200	54.931	1,159,300
2014-05-13	67.730	68.330	67.510	67.750	55.381	1,453,800
2014-05-12	67.370	68.100	67.370	67.800	55.422	1,274,400
2014-05-09	67.360	67.670	66.820	67.260	54.980	1,928,600
2014-05-08	66.930	67.880	66.830	67.380	55.078	1,968,900
2014-05-07	66.260	67.260	66.120	67.140	54.882	2,506,600
2014-05-06	65.790	66.920	65.590	66.400	54.277	5,453,100
2014-05-05	65.060	67.390	65.020	66.150	54.073	7,600,300
2014-05-02	62.540	65.880	62.370	65.510	53.550	5,733,900
2014-05-01	60.180	62.740	59.920	62.650	51.212	4,819,100
2014-04-30	63.430	63.780	63.060	63.580	51.972	1,574,500
2014-04-29	63.000	63.670	62.710	63.430	51.849	1,152,700
2014-04-28	63.070	63.480	62.230	62.640	51.204	2,031,600
2014-04-25	62.870	62.950	62.200	62.500	51.089	1,083,800
2014-04-24	63.610	63.770	62.920	63.000	51.498	1,280,800
2014-04-23	63.380	63.630	62.640	63.290	51.735	1,530,400
2014-04-22	62.500	63.520	62.250	63.270	51.719	2,119,800
2014-04-21	62.910	62.910	62.080	62.510	51.097	1,428,300
2014-04-17	63.070	63.270	62.070	63.150	51.621	2,666,500
2014-04-16	63.520	63.520	62.200	63.230	51.686	2,453,100
2014-04-15	65.100	65.100	62.840	63.370	51.800	6,307,100
2014-04-14	63.730	63.970	63.260	63.780	52.136	843,400
2014-04-11	63.700	64.430	63.320	63.390	51.817	905,300
2014-04-10	65.260	65.360	63.900	63.990	52.307	920,500
2014-04-09	65.000	65.450	64.850	65.260	53.345	1,019,500
2014-04-08	64.320	65.290	64.210	64.950	53.092	1,511,400
2014-04-07	64.080	64.690	64.080	64.430	52.667	1,215,900
2014-04-04	65.280	65.600	64.220	64.260	52.528	1,281,600
2014-04-03	64.830	65.600	64.750	65.090	53.206	1,072,500
2014-04-02	64.960	65.520	64.780	65.100	53.215	844,500
2014-04-01	64.400	64.980	64.170	64.910	53.059	1,067,900
2014-03-31	64.520	64.970	64.210	64.290	52.552	1,063,400
2014-03-28	64.540	64.820	64.150	64.300	52.561	752,800
2014-03-27	64.790	65.140	63.980	64.360	52.610	1,151,600
2014-03-26	66.450	66.770	65.140	65.160	53.264	1,121,700
2014-03-25	66.270	66.680	65.770	66.180	54.097	834,900
2014-03-24	66.800	66.870	65.830	66.050	53.991	1,021,700
2014-03-21	67.210	67.340	66.470	66.810	54.612	2,518,200
2014-03-20	65.460	66.950	65.260	66.660	54.490	1,051,800
2014-03-19	65.740	66.370	65.310	65.700	53.705	912,900
2014-03-18	65.120	66.090	65.100	65.720	53.721	1,053,200
2014-03-17	64.060	65.140	63.890	65.080	53.198	1,278,600
2014-03-14	63.840	64.140	63.490	63.670	52.046	1,142,300
2014-03-13	65.060	65.170	64.110	64.210	52.487	1,242,900
2014-03-12	62.790	65.390	62.470	65.020	53.149	1,469,000
2014-03-11	66.500	66.570	65.970	66.080	53.762	843,200
2014-03-10	66.540	66.660	66.130	66.430	54.047	724,600
2014-03-07	66.700	66.950	66.440	66.640	54.218	628,800
2014-03-06	66.400	66.790	66.320	66.570	54.161	687,200
2014-03-05	66.590	66.740	66.180	66.330	53.966	821,800

← NewerPage 53 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.