Motorola Solutions, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2013-09-10	57.760	58.000	57.140	57.370	46.204	1,794,000
2013-09-09	56.630	58.000	56.630	57.590	46.381	2,370,800
2013-09-06	56.170	56.810	55.800	56.470	45.479	1,894,600
2013-09-05	55.930	56.590	55.930	56.170	45.237	1,457,900
2013-09-04	56.220	56.380	55.960	56.080	45.165	2,384,900
2013-09-03	56.380	57.000	56.040	56.280	45.326	1,749,400
2013-08-30	56.160	56.210	55.850	56.010	45.108	1,408,800
2013-08-29	56.260	56.430	55.970	56.190	45.253	1,372,400
2013-08-28	56.120	56.600	56.120	56.390	45.414	1,308,900
2013-08-27	56.030	56.350	55.700	56.120	45.197	1,720,600
2013-08-26	56.590	57.060	56.530	56.550	45.543	1,001,500
2013-08-23	56.490	56.840	56.310	56.740	45.696	1,100,300
2013-08-22	56.050	56.450	55.940	56.330	45.366	1,435,500
2013-08-21	56.860	57.000	55.780	56.060	45.149	3,258,900
2013-08-20	56.960	57.140	56.850	57.050	45.946	1,913,300
2013-08-19	56.970	57.520	56.940	57.090	45.978	1,518,600
2013-08-16	57.310	57.460	56.900	57.150	46.026	2,011,800
2013-08-15	57.100	57.100	56.520	56.960	45.873	3,299,600
2013-08-14	57.680	57.960	57.620	57.710	46.477	1,392,900
2013-08-13	57.390	57.940	57.320	57.840	46.582	1,406,500
2013-08-12	57.050	57.560	56.800	57.440	46.260	1,898,100
2013-08-09	56.840	57.540	56.840	57.360	46.196	1,534,500
2013-08-08	56.600	57.160	56.260	57.130	46.010	1,721,100
2013-08-07	56.190	56.520	56.050	56.480	45.487	1,679,100
2013-08-06	55.920	56.520	55.840	56.400	45.422	1,656,500
2013-08-05	55.800	56.120	55.640	56.100	45.181	1,190,600
2013-08-02	55.320	56.130	55.150	56.020	45.116	1,742,500
2013-08-01	55.070	55.400	54.920	55.320	44.553	1,417,200
2013-07-31	54.560	55.260	54.130	54.830	44.158	2,434,000
2013-07-30	54.230	54.630	53.900	54.350	43.771	2,568,400
2013-07-29	54.020	54.460	53.740	54.010	43.498	2,143,500
2013-07-26	53.920	54.340	53.620	54.260	43.699	3,245,000
2013-07-25	55.950	55.980	54.190	54.250	43.691	5,029,600
2013-07-24	56.410	56.880	53.880	56.040	45.132	7,396,700
2013-07-23	59.750	60.690	59.750	59.980	48.306	2,138,100
2013-07-22	59.730	59.950	59.420	59.870	48.217	2,566,900
2013-07-19	59.460	60.080	59.240	59.850	48.201	2,248,800
2013-07-18	59.370	59.500	59.000	59.360	47.806	1,222,700
2013-07-17	59.330	59.590	59.100	59.420	47.855	894,100
2013-07-16	59.100	59.580	59.030	59.320	47.774	1,448,700
2013-07-15	59.490	59.620	59.130	59.170	47.653	1,353,600
2013-07-12	59.050	59.750	58.860	59.540	47.951	1,353,300
2013-07-11	58.910	59.430	58.850	59.050	47.557	1,836,100
2013-07-10	58.030	58.530	57.940	58.430	47.057	2,120,700
2013-07-09	58.080	58.460	57.710	58.030	46.735	1,134,800
2013-07-08	58.040	58.590	57.850	57.860	46.598	1,180,100
2013-07-05	57.580	57.970	57.330	57.930	46.655	1,097,400
2013-07-03	57.120	57.630	57.020	57.260	46.115	894,900
2013-07-02	57.750	57.880	57.220	57.490	46.300	1,890,000
2013-07-01	57.810	58.430	57.810	57.980	46.695	1,227,500
2013-06-28	57.720	58.330	57.460	57.730	46.494	4,738,700
2013-06-27	57.680	58.200	57.420	57.840	46.582	1,510,500
2013-06-26	56.660	57.680	56.540	57.490	46.300	2,791,700
2013-06-25	55.980	56.420	55.550	56.350	45.382	2,740,900
2013-06-24	55.330	55.800	54.640	55.590	44.770	2,335,500
2013-06-21	55.970	56.030	55.170	55.820	44.955	4,309,300
2013-06-20	56.530	56.840	55.360	55.500	44.698	2,725,500
2013-06-19	57.330	57.420	56.750	56.780	45.728	2,196,700
2013-06-18	57.440	57.630	57.170	57.350	46.187	1,119,000
2013-06-17	57.170	57.500	57.080	57.330	46.171	1,618,200

← NewerPage 56 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.