Motorola Solutions, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2012-12-20	54.340	54.940	54.150	54.870	43.802	1,146,400
2012-12-19	54.780	54.820	54.310	54.330	43.371	1,111,200
2012-12-18	54.290	54.950	54.260	54.870	43.802	1,089,000
2012-12-17	54.060	54.680	53.900	54.280	43.331	1,927,500
2012-12-14	54.000	54.350	53.780	54.050	43.148	1,049,400
2012-12-13	54.420	54.780	54.130	54.250	43.307	937,900
2012-12-12	54.780	55.140	54.450	54.520	43.523	1,132,400
2012-12-11	54.960	55.170	54.380	54.750	43.499	1,860,500
2012-12-10	54.420	54.760	54.420	54.650	43.420	1,696,700
2012-12-07	54.840	54.910	54.370	54.600	43.380	1,248,300
2012-12-06	54.960	55.130	54.650	54.740	43.491	2,434,300
2012-12-05	54.220	55.470	54.090	55.180	43.841	2,698,300
2012-12-04	54.270	54.680	54.140	54.220	43.078	1,905,500
2012-12-03	54.630	54.740	54.200	54.210	43.070	1,518,500
2012-11-30	54.520	54.860	54.310	54.450	43.261	3,316,100
2012-11-29	54.620	54.760	54.280	54.430	43.245	1,462,500
2012-11-28	53.800	54.540	53.620	54.430	43.245	1,480,800
2012-11-27	54.350	54.770	54.020	54.030	42.927	1,760,700
2012-11-26	54.110	54.650	54.030	54.600	43.380	1,477,200
2012-11-23	54.070	54.790	53.880	54.760	43.507	659,400
2012-11-21	53.780	54.150	53.630	53.870	42.800	1,018,000
2012-11-20	53.240	53.860	53.040	53.860	42.792	2,157,300
2012-11-19	53.320	53.700	53.240	53.400	42.426	1,355,200
2012-11-16	52.730	53.050	52.190	52.890	42.021	1,900,500
2012-11-15	52.900	53.350	52.700	52.840	41.981	1,998,600
2012-11-14	53.310	53.490	52.710	52.800	41.950	1,439,800
2012-11-13	53.030	53.750	52.990	53.260	42.315	1,101,100
2012-11-12	53.110	53.590	52.760	53.410	42.434	1,153,000
2012-11-09	53.260	53.730	53.060	53.110	42.196	2,969,800
2012-11-08	53.600	53.960	53.110	53.110	42.196	2,644,100
2012-11-07	53.450	53.810	52.820	53.650	42.625	2,374,700
2012-11-06	53.200	53.990	53.200	53.890	42.816	2,013,700
2012-11-05	52.720	53.530	52.650	53.330	42.371	1,523,000
2012-11-02	53.650	53.650	52.710	52.900	42.029	2,759,000
2012-11-01	51.780	53.930	51.000	53.320	42.363	3,788,700
2012-10-31	51.500	51.830	50.420	51.680	41.060	2,452,900
2012-10-26	49.930	51.710	49.900	51.620	41.012	1,972,300
2012-10-25	51.250	51.570	49.810	50.000	39.725	2,578,600
2012-10-24	50.500	51.850	50.340	51.580	40.980	2,675,600
2012-10-23	49.950	50.070	49.490	49.770	39.542	2,185,300
2012-10-22	49.990	50.460	49.750	50.420	40.059	1,612,100
2012-10-19	50.810	50.950	50.050	50.230	39.908	1,656,800
2012-10-18	51.110	51.110	50.640	50.760	40.329	767,200
2012-10-17	51.000	51.300	50.740	51.110	40.607	806,500
2012-10-16	50.500	51.000	50.380	50.970	40.496	1,206,100
2012-10-15	50.100	50.370	49.940	50.350	40.003	991,000
2012-10-12	50.230	50.500	49.970	50.090	39.797	852,300
2012-10-11	50.270	50.950	50.080	50.080	39.789	748,600
2012-10-10	50.290	50.290	49.580	49.950	39.685	1,274,200
2012-10-09	50.740	50.790	50.160	50.190	39.876	1,214,400
2012-10-08	51.160	51.240	50.690	50.800	40.361	771,400
2012-10-05	51.200	51.660	51.000	51.320	40.774	1,625,000
2012-10-04	50.950	51.140	50.610	51.080	40.583	2,313,300
2012-10-03	50.300	50.940	49.960	50.900	40.440	2,681,300
2012-10-02	50.710	50.810	50.110	50.290	39.955	1,436,700
2012-10-01	50.850	50.940	50.320	50.620	40.218	1,104,600
2012-09-28	50.590	50.870	50.150	50.550	40.162	1,454,700
2012-09-27	50.310	50.820	50.130	50.750	40.321	1,373,400
2012-09-26	50.890	50.950	50.080	50.170	39.860	1,915,300
2012-09-25	51.320	51.450	50.830	50.830	40.385	2,398,200

← NewerPage 59 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.