Motorola Solutions, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2013-03-20	61.950	62.520	61.910	62.400	50.023	1,399,600
2013-03-19	61.760	61.980	61.240	61.670	49.438	879,600
2013-03-18	61.440	62.100	61.260	61.640	49.414	768,700
2013-03-15	62.210	62.500	62.030	62.070	49.758	2,211,800
2013-03-14	62.490	62.570	62.020	62.340	49.975	1,499,800
2013-03-13	62.000	62.300	61.670	62.220	49.878	1,264,000
2013-03-12	62.510	62.620	61.470	62.130	49.598	2,105,900
2013-03-11	62.610	62.840	62.520	62.560	49.941	1,715,300
2013-03-08	62.870	63.320	62.530	62.750	50.093	2,082,000
2013-03-07	63.300	63.440	62.610	62.640	50.005	1,397,100
2013-03-06	63.250	63.580	63.030	63.110	50.380	1,863,900
2013-03-05	62.690	63.140	62.500	62.970	50.268	1,773,400
2013-03-04	61.760	62.500	61.630	62.500	49.893	1,325,200
2013-03-01	61.940	62.280	61.510	62.030	49.518	1,247,500
2013-02-28	61.950	62.510	61.860	62.210	49.662	1,890,600
2013-02-27	60.830	62.300	60.630	62.090	49.566	1,901,600
2013-02-26	60.400	60.840	60.120	60.630	48.400	2,619,500
2013-02-25	62.000	62.080	60.270	60.280	48.121	1,851,700
2013-02-22	61.170	61.950	61.030	61.900	49.414	1,297,300
2013-02-21	61.220	61.220	60.520	60.880	48.600	1,384,100
2013-02-20	61.980	61.990	61.250	61.260	48.903	1,423,600
2013-02-19	61.350	62.050	61.270	62.030	49.518	1,519,700
2013-02-15	61.320	61.830	61.150	61.430	49.039	1,851,700
2013-02-14	60.520	61.280	60.200	61.120	48.792	1,765,500
2013-02-13	61.000	61.400	60.790	60.810	48.544	1,489,400
2013-02-12	60.790	61.060	60.470	60.830	48.560	941,300
2013-02-11	60.360	61.040	60.210	60.900	48.616	1,080,400
2013-02-08	60.200	60.480	59.190	60.300	48.137	1,227,000
2013-02-07	59.380	60.120	59.280	60.020	47.914	1,419,000
2013-02-06	58.970	59.670	58.690	59.390	47.411	1,454,500
2013-02-05	59.000	60.120	59.000	59.920	47.834	2,260,900
2013-02-04	58.500	59.140	58.500	58.690	46.852	1,808,600
2013-02-01	58.900	59.200	58.500	58.870	46.995	1,324,200
2013-01-31	58.620	58.940	58.360	58.390	46.612	1,633,300
2013-01-30	58.930	59.090	58.630	58.690	46.852	995,000
2013-01-29	59.030	59.030	58.390	58.940	47.051	994,300
2013-01-28	58.710	59.240	58.690	59.010	47.107	1,181,900
2013-01-25	58.810	58.900	58.370	58.600	46.780	1,714,900
2013-01-24	58.420	59.480	58.420	58.800	46.940	2,434,500
2013-01-23	58.110	58.750	55.970	58.540	46.732	6,798,900
2013-01-22	58.900	59.000	57.810	58.290	46.532	2,416,000
2013-01-18	58.280	59.250	58.280	59.010	47.107	3,151,200
2013-01-17	58.110	58.160	57.700	58.040	46.333	1,295,000
2013-01-16	57.350	58.020	57.100	57.950	46.261	2,037,300
2013-01-15	57.440	57.720	57.110	57.530	45.926	985,000
2013-01-14	57.380	57.750	57.360	57.670	46.038	1,198,400
2013-01-11	57.020	57.630	56.750	57.500	45.902	1,307,100
2013-01-10	56.450	56.810	56.250	56.780	45.327	1,260,500
2013-01-09	56.060	56.270	55.980	56.250	44.904	691,600
2013-01-08	56.490	56.500	55.670	55.940	44.656	1,167,800
2013-01-07	56.030	56.710	55.900	56.580	45.167	1,981,600
2013-01-04	56.010	56.490	55.950	56.280	44.928	1,140,000
2013-01-03	56.240	56.850	55.830	56.010	44.712	1,206,600
2013-01-02	56.140	56.650	55.630	56.200	44.864	2,246,200
2012-12-31	53.930	55.770	53.850	55.680	44.449	2,133,800
2012-12-28	54.380	54.670	54.060	54.080	43.172	1,207,300
2012-12-27	54.220	55.000	54.140	54.880	43.810	1,478,800
2012-12-26	54.720	54.870	54.010	54.340	43.379	777,000
2012-12-24	54.080	54.780	54.080	54.780	43.730	604,900
2012-12-21	54.680	54.710	54.020	54.580	43.571	2,525,400

← NewerPage 58 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.