Motorola Solutions, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2013-06-14	57.110	57.530	56.920	56.930	45.849	1,518,500
2013-06-13	56.250	57.290	56.040	57.190	46.059	1,659,600
2013-06-12	56.590	56.680	56.030	56.260	45.310	1,499,900
2013-06-11	56.280	57.080	55.970	56.380	45.197	1,547,800
2013-06-10	57.000	57.100	56.340	56.610	45.381	2,161,200
2013-06-07	57.120	57.420	56.740	56.940	45.646	1,581,700
2013-06-06	56.290	56.920	56.150	56.920	45.630	2,383,600
2013-06-05	57.180	57.310	56.250	56.270	45.109	2,017,400
2013-06-04	57.700	58.050	57.380	57.410	46.023	2,068,800
2013-06-03	58.120	58.580	57.430	57.830	46.359	2,204,900
2013-05-31	58.310	59.040	57.950	57.960	46.463	2,196,900
2013-05-30	58.460	58.930	58.260	58.540	46.928	1,414,000
2013-05-29	58.290	58.530	58.000	58.320	46.752	1,739,000
2013-05-28	58.060	59.030	58.040	58.530	46.920	2,529,300
2013-05-24	57.300	58.030	56.860	57.810	46.343	3,077,400
2013-05-23	57.050	57.850	57.000	57.480	46.079	3,855,300
2013-05-22	57.710	58.210	57.190	57.300	45.934	2,517,200
2013-05-21	58.680	59.070	57.660	57.770	46.311	2,686,500
2013-05-20	57.620	58.830	57.620	58.250	46.696	3,507,500
2013-05-17	57.510	57.920	57.340	57.840	46.367	2,294,000
2013-05-16	57.100	57.880	56.890	57.530	46.119	3,030,500
2013-05-15	56.680	57.230	56.630	57.100	45.774	2,239,900
2013-05-14	56.010	56.940	56.010	56.890	45.606	2,239,000
2013-05-13	56.230	56.530	56.070	56.170	45.029	2,247,400
2013-05-10	56.440	56.780	56.090	56.480	45.277	2,332,000
2013-05-09	56.800	57.080	56.130	56.780	45.518	2,676,700
2013-05-08	56.810	57.360	56.430	57.000	45.694	2,639,500
2013-05-07	56.900	57.060	56.600	56.790	45.526	2,605,400
2013-05-06	57.030	57.600	56.910	56.950	45.654	1,940,300
2013-05-03	57.230	57.700	57.160	57.290	45.926	1,766,000
2013-05-02	56.420	57.020	56.250	56.890	45.606	1,842,300
2013-05-01	57.000	57.480	56.360	56.370	45.189	2,176,100
2013-04-30	57.400	57.410	56.550	57.200	45.854	2,716,800
2013-04-29	57.010	57.790	56.850	57.440	46.047	2,360,100
2013-04-26	56.310	57.190	56.310	56.800	45.534	3,534,600
2013-04-25	56.060	56.760	55.330	56.390	45.205	3,657,400
2013-04-24	54.740	57.100	53.280	56.020	44.908	8,367,400
2013-04-23	61.880	62.000	60.740	61.750	49.502	2,326,400
2013-04-22	61.840	62.060	61.310	61.780	49.526	839,700
2013-04-19	61.550	62.250	61.020	61.720	49.478	1,486,100
2013-04-18	62.390	62.400	61.060	61.150	49.021	1,727,900
2013-04-17	62.670	62.760	61.970	62.130	49.806	1,361,100
2013-04-16	62.310	63.110	62.020	62.960	50.472	1,218,200
2013-04-15	63.380	63.440	61.820	61.830	49.566	1,611,600
2013-04-12	64.220	64.580	63.310	63.870	51.201	1,181,600
2013-04-11	64.560	64.720	64.150	64.630	51.810	1,109,400
2013-04-10	63.730	64.720	63.440	64.690	51.859	1,012,400
2013-04-09	63.300	63.930	63.080	63.640	51.017	991,000
2013-04-08	62.590	63.200	62.340	63.170	50.640	1,155,200
2013-04-05	62.360	62.830	62.070	62.670	50.239	1,056,800
2013-04-04	62.680	63.190	62.560	62.990	50.496	1,246,200
2013-04-03	63.580	63.630	62.620	62.800	50.343	1,611,300
2013-04-02	64.000	64.200	63.470	63.700	51.065	650,400
2013-04-01	63.970	64.230	63.560	63.700	51.065	748,000
2013-03-28	63.460	64.100	63.310	64.030	51.329	1,352,000
2013-03-27	63.180	63.770	63.010	63.560	50.953	900,500
2013-03-26	63.580	63.750	63.340	63.460	50.873	916,200
2013-03-25	63.710	63.720	62.870	63.290	50.736	1,186,700
2013-03-22	62.490	63.780	62.470	63.610	50.993	1,752,300
2013-03-21	62.130	62.630	61.980	62.430	50.047	1,173,100

← NewerPage 57 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.