Motorola Solutions, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2012-09-24	51.340	51.470	50.780	51.110	40.607	1,545,600
2012-09-21	50.310	51.920	50.310	51.790	41.147	3,219,000
2012-09-20	50.200	50.200	49.520	49.810	39.574	1,171,200
2012-09-19	49.760	50.500	49.680	50.340	39.995	1,437,100
2012-09-18	50.010	50.290	49.690	49.810	39.574	1,555,000
2012-09-17	50.350	50.380	49.890	50.170	39.860	1,106,700
2012-09-14	50.000	50.540	49.790	50.540	40.154	2,175,600
2012-09-13	49.140	50.300	49.140	50.120	39.820	2,169,700
2012-09-12	49.110	49.390	48.940	49.390	39.240	1,794,500
2012-09-11	49.000	49.300	48.670	49.190	38.875	1,591,700
2012-09-10	49.270	49.300	48.840	48.840	38.598	943,200
2012-09-07	49.090	49.400	48.900	49.300	38.962	1,800,400
2012-09-06	47.880	49.120	47.880	49.120	38.820	1,846,800
2012-09-05	47.660	48.020	47.250	47.700	37.697	1,176,600
2012-09-04	47.580	47.850	47.110	47.620	37.634	1,216,500
2012-08-31	47.800	47.930	47.120	47.660	37.666	1,540,800
2012-08-30	47.830	47.920	47.170	47.560	37.587	1,563,600
2012-08-29	47.720	48.190	47.560	48.130	38.037	1,041,500
2012-08-28	47.510	47.990	47.000	47.590	37.610	1,087,000
2012-08-27	47.670	48.040	46.990	47.710	37.705	1,068,500
2012-08-24	47.380	47.710	46.970	47.630	37.642	1,666,900
2012-08-23	47.630	47.670	47.350	47.580	37.603	1,416,100
2012-08-22	47.910	47.950	47.630	47.760	37.745	1,618,400
2012-08-21	47.950	48.300	47.840	47.950	37.895	3,082,500
2012-08-20	47.680	48.080	47.520	47.950	37.895	2,076,200
2012-08-17	48.050	48.210	47.780	47.850	37.816	2,366,700
2012-08-16	47.530	48.280	47.530	48.170	38.069	1,734,900
2012-08-15	47.680	47.880	47.040	47.500	37.539	1,512,800
2012-08-14	47.480	47.920	47.050	47.630	37.642	2,256,400
2012-08-13	48.010	48.070	47.170	47.360	37.429	3,998,900
2012-08-10	47.640	48.140	47.500	48.100	38.014	1,658,200
2012-08-09	47.890	48.220	47.590	47.730	37.721	1,816,800
2012-08-08	47.980	48.390	47.880	48.020	37.950	1,358,100
2012-08-07	47.600	48.420	47.600	48.260	38.140	1,497,000
2012-08-06	47.070	47.580	47.000	47.270	37.358	1,600,300
2012-08-03	47.710	47.900	45.610	47.060	37.192	4,480,200
2012-08-02	47.540	47.880	47.240	47.810	37.784	1,351,100
2012-08-01	48.490	48.570	47.790	47.940	37.887	1,357,200
2012-07-31	47.760	48.600	47.630	48.340	38.203	2,473,700
2012-07-30	47.610	47.990	47.210	47.720	37.713	1,663,500
2012-07-27	47.500	47.940	47.310	47.760	37.745	2,850,200
2012-07-26	48.200	48.200	46.590	47.480	37.524	3,859,400
2012-07-25	45.500	48.510	45.500	47.810	37.784	4,096,400
2012-07-24	46.120	46.750	44.980	45.290	35.793	2,429,700
2012-07-23	45.710	45.960	45.170	45.890	36.267	1,567,600
2012-07-20	47.250	47.290	46.350	46.500	36.749	2,977,200
2012-07-19	46.810	47.790	46.760	47.510	37.547	2,351,700
2012-07-18	45.410	46.720	45.380	46.660	36.876	1,895,900
2012-07-17	45.430	45.690	44.780	45.660	36.085	1,785,900
2012-07-16	45.750	45.770	45.000	45.170	35.698	1,427,700
2012-07-13	45.170	45.990	45.080	45.950	36.314	1,041,700
2012-07-12	45.090	45.460	44.490	45.180	35.706	1,476,900
2012-07-11	45.850	45.950	45.010	45.460	35.927	2,613,700
2012-07-10	46.610	47.180	45.750	45.940	36.306	2,626,700
2012-07-09	46.950	47.130	46.570	46.710	36.915	2,217,700
2012-07-06	47.570	47.780	46.640	46.970	37.121	1,504,700
2012-07-05	48.150	48.390	47.930	48.020	37.950	1,395,100
2012-07-03	47.470	48.390	47.280	48.340	38.203	1,107,200
2012-07-02	47.890	48.240	47.200	47.350	37.421	2,090,700
2012-06-29	47.550	48.110	47.400	48.110	38.021	1,834,200

← NewerPage 60 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.