Motorola Solutions, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2013-12-04	65.370	65.700	64.630	64.930	52.576	1,357,400
2013-12-03	65.380	65.840	65.000	65.790	53.273	927,600
2013-12-02	65.750	66.130	65.430	65.660	53.167	928,600
2013-11-29	65.590	66.290	65.330	65.880	53.345	764,600
2013-11-27	65.650	65.960	65.340	65.500	53.038	1,204,600
2013-11-26	65.850	65.990	65.220	65.570	53.094	1,914,700
2013-11-25	65.830	66.140	65.600	65.790	53.273	721,200
2013-11-22	65.390	65.950	65.160	65.880	53.345	743,900
2013-11-21	64.850	65.460	64.690	65.410	52.965	1,468,500
2013-11-20	64.790	65.070	64.510	64.580	52.293	1,300,300
2013-11-19	65.300	65.500	64.550	64.610	52.317	1,120,000
2013-11-18	65.490	65.790	65.190	65.420	52.973	1,208,600
2013-11-15	64.810	65.790	64.730	65.570	53.094	1,500,800
2013-11-14	64.410	64.970	64.270	64.580	52.293	1,086,500
2013-11-13	64.000	64.480	63.800	64.450	52.188	1,213,200
2013-11-12	63.510	64.250	63.420	64.240	52.017	1,192,000
2013-11-11	63.000	63.690	62.940	63.510	51.426	1,031,900
2013-11-08	62.600	63.170	62.600	63.120	51.111	1,172,000
2013-11-07	62.850	63.420	62.440	62.490	50.600	1,602,100
2013-11-06	62.890	63.200	62.610	62.650	50.730	1,144,500
2013-11-05	62.580	63.000	62.520	62.680	50.754	807,400
2013-11-04	62.400	62.880	62.400	62.710	50.779	1,125,300
2013-11-01	62.680	62.850	61.990	62.390	50.519	1,199,100
2013-10-31	62.310	62.980	62.080	62.520	50.625	1,167,700
2013-10-30	62.690	62.790	61.950	62.250	50.406	1,121,200
2013-10-29	62.790	63.060	62.520	62.730	50.795	930,000
2013-10-28	63.000	63.110	62.330	62.440	50.560	1,261,600
2013-10-25	62.650	63.060	62.420	62.990	51.005	1,523,800
2013-10-24	62.300	62.800	62.080	62.510	50.617	1,802,000
2013-10-23	61.680	66.390	60.680	62.400	50.528	8,847,300
2013-10-22	61.000	61.190	60.210	60.430	48.932	3,228,100
2013-10-21	60.880	61.200	60.820	61.180	49.540	1,885,700
2013-10-18	60.990	61.090	60.650	60.810	49.240	2,562,300
2013-10-17	60.400	60.970	60.250	60.920	49.329	1,988,900
2013-10-16	60.730	61.000	60.430	60.710	49.159	2,014,900
2013-10-15	60.710	61.000	60.460	60.490	48.981	1,677,900
2013-10-14	60.260	61.130	59.950	61.030	49.418	1,405,400
2013-10-11	60.380	60.840	60.310	60.520	49.005	1,046,200
2013-10-10	59.950	60.610	59.850	60.610	49.078	1,133,300
2013-10-09	59.820	59.890	58.930	59.390	48.090	1,362,400
2013-10-08	60.870	60.910	59.570	59.620	48.277	1,569,900
2013-10-07	60.660	61.570	60.530	60.890	49.305	1,531,300
2013-10-04	60.370	61.240	60.160	61.140	49.507	1,978,700
2013-10-03	60.480	60.790	60.340	60.560	49.038	1,954,300
2013-10-02	60.520	60.720	60.150	60.700	49.151	2,405,500
2013-10-01	59.420	60.890	59.240	60.890	49.305	2,788,000
2013-09-30	59.290	59.610	59.150	59.380	48.082	1,420,600
2013-09-27	59.740	59.920	59.550	59.750	48.382	838,700
2013-09-26	59.870	60.100	59.710	59.870	48.479	990,700
2013-09-25	59.800	60.120	59.530	59.850	48.463	1,617,800
2013-09-24	60.230	60.230	59.920	59.990	48.576	2,714,000
2013-09-23	60.160	60.390	60.050	60.370	48.884	1,655,200
2013-09-20	59.930	60.770	59.880	60.390	48.900	8,420,000
2013-09-19	59.220	59.920	59.200	59.690	48.333	2,588,000
2013-09-18	58.250	59.380	58.100	59.260	47.985	2,663,700
2013-09-17	57.760	58.290	57.760	58.280	47.191	1,547,200
2013-09-16	58.060	58.160	57.770	57.810	46.811	2,050,300
2013-09-13	57.440	57.530	57.150	57.460	46.527	1,042,300
2013-09-12	57.350	58.000	57.290	57.500	46.560	2,043,800
2013-09-11	56.990	57.320	56.640	57.250	46.357	1,096,500

← NewerPage 55 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.