Motorola Solutions, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2014-03-04	66.320	67.500	66.290	66.760	54.315	1,632,000
2014-03-03	65.800	66.120	65.390	65.980	53.681	896,700
2014-02-28	65.930	66.340	65.770	66.200	53.860	2,038,200
2014-02-27	65.190	65.910	65.020	65.900	53.616	853,400
2014-02-26	65.140	65.540	64.670	65.450	53.250	957,000
2014-02-25	65.010	65.530	64.890	65.100	52.965	795,700
2014-02-24	64.950	65.550	64.840	64.960	52.851	766,000
2014-02-21	65.550	65.820	65.000	65.020	52.900	797,900
2014-02-20	64.990	65.280	64.590	65.220	53.063	994,900
2014-02-19	65.590	65.760	64.920	64.930	52.827	826,100
2014-02-18	65.790	65.990	65.560	65.780	53.518	690,000
2014-02-14	65.680	65.810	65.530	65.610	53.380	592,200
2014-02-13	65.310	65.810	65.310	65.670	53.429	639,200
2014-02-12	65.070	65.850	65.070	65.780	53.518	1,086,600
2014-02-11	65.190	65.400	64.780	65.030	52.908	1,200,700
2014-02-10	64.590	65.130	64.320	65.080	52.949	1,096,100
2014-02-07	63.600	64.620	63.430	64.600	52.558	1,290,100
2014-02-06	63.100	63.470	63.010	63.400	51.582	862,700
2014-02-05	62.910	63.110	62.500	62.890	51.167	1,118,000
2014-02-04	63.000	63.310	62.620	62.990	51.248	916,500
2014-02-03	63.900	63.980	62.670	62.720	51.029	1,394,300
2014-01-31	64.120	64.330	63.740	63.800	51.907	2,110,700
2014-01-30	64.730	65.200	64.550	64.910	52.810	1,178,200
2014-01-29	63.990	64.640	63.770	63.980	52.054	1,474,300
2014-01-28	64.440	64.730	64.110	64.340	52.347	1,431,500
2014-01-27	64.540	64.880	64.130	64.430	52.420	987,800
2014-01-24	65.160	65.160	64.420	64.420	52.412	1,698,800
2014-01-23	64.680	65.420	64.560	65.340	53.160	2,821,300
2014-01-22	63.840	65.670	62.680	64.510	52.485	4,388,000
2014-01-21	66.890	67.690	66.770	67.110	54.600	2,300,600
2014-01-17	66.170	66.670	65.910	66.100	53.778	1,907,000
2014-01-16	65.700	65.980	65.530	65.810	53.543	1,012,100
2014-01-15	66.390	66.480	65.540	65.620	53.388	1,992,000
2014-01-14	65.820	66.440	65.760	66.350	53.982	836,400
2014-01-13	66.160	66.740	65.320	65.490	53.282	1,224,100
2014-01-10	66.680	66.690	65.890	66.150	53.819	2,491,200
2014-01-09	66.160	66.660	66.080	66.500	54.104	954,600
2014-01-08	66.240	66.340	65.800	65.990	53.689	900,700
2014-01-07	65.920	66.480	65.740	66.190	53.852	1,010,300
2014-01-06	66.470	66.670	65.910	65.920	53.632	1,033,000
2014-01-03	66.490	66.640	66.160	66.200	53.860	801,600
2014-01-02	67.370	67.490	65.840	66.330	53.966	1,101,600
2013-12-31	67.180	67.640	67.150	67.500	54.917	647,800
2013-12-30	67.110	67.670	67.110	67.250	54.714	590,900
2013-12-27	67.120	67.610	67.030	67.330	54.779	599,800
2013-12-26	67.090	67.490	66.940	67.180	54.657	861,100
2013-12-24	66.530	67.280	66.500	67.100	54.592	538,500
2013-12-23	66.000	66.880	65.660	66.780	54.332	1,744,500
2013-12-20	65.650	66.080	65.590	65.610	53.380	3,196,500
2013-12-19	66.060	66.350	65.820	65.850	53.575	2,152,300
2013-12-18	65.440	66.170	64.990	66.160	53.827	1,015,300
2013-12-17	65.090	65.790	64.840	65.520	53.307	1,175,100
2013-12-16	65.050	65.500	64.840	65.360	53.176	1,154,900
2013-12-13	64.850	65.230	64.610	65.050	52.924	1,233,600
2013-12-12	64.400	65.100	64.210	64.860	52.770	1,334,700
2013-12-11	64.830	65.420	64.550	64.600	52.558	1,150,900
2013-12-10	65.510	66.090	65.130	65.410	52.965	1,431,100
2013-12-09	66.020	66.260	65.650	65.790	53.273	923,100
2013-12-06	65.590	66.330	65.410	66.180	53.588	1,131,900
2013-12-05	64.750	65.570	64.700	65.230	52.819	1,084,800

← NewerPage 54 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.