Motorola Solutions, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2012-06-28	47.020	47.100	46.380	46.930	37.089	2,324,500
2012-06-27	47.270	47.780	47.160	47.350	37.421	1,000,400
2012-06-26	46.810	47.470	46.660	47.260	37.350	1,409,600
2012-06-25	47.710	47.710	46.570	46.730	36.931	2,352,200
2012-06-22	47.520	48.120	47.310	47.880	37.840	5,132,600
2012-06-21	48.180	48.190	47.400	47.490	37.531	2,777,600
2012-06-20	48.440	48.860	47.720	47.990	37.927	2,978,700
2012-06-19	49.250	49.490	48.350	48.440	38.282	2,019,100
2012-06-18	48.380	49.200	48.340	49.030	38.749	2,248,300
2012-06-15	47.600	48.880	47.440	48.700	38.488	3,226,500
2012-06-14	47.380	47.610	46.750	47.350	37.421	2,498,100
2012-06-13	47.580	48.040	47.050	47.400	37.460	2,288,900
2012-06-12	47.860	48.170	47.290	48.030	37.784	2,593,600
2012-06-11	48.880	49.000	47.370	47.430	37.312	2,675,200
2012-06-08	48.110	48.720	48.090	48.600	38.233	2,263,400
2012-06-07	49.440	49.590	48.180	48.230	37.942	1,962,500
2012-06-06	48.160	49.190	48.160	49.190	38.697	1,785,400
2012-06-05	46.820	48.120	46.620	47.980	37.745	1,912,300
2012-06-04	46.930	47.240	46.480	46.840	36.848	1,682,400
2012-06-01	47.240	47.450	46.940	46.960	36.943	2,152,700
2012-05-31	47.690	48.450	47.340	48.080	37.824	3,229,600
2012-05-30	48.290	48.420	47.600	47.810	37.611	2,043,300
2012-05-29	48.170	48.860	48.020	48.830	38.414	1,790,800
2012-05-25	47.830	48.120	47.740	48.020	37.776	1,343,700
2012-05-24	48.230	48.250	47.390	47.720	37.540	3,463,400
2012-05-23	47.510	48.320	47.090	48.240	37.950	1,900,000
2012-05-22	47.970	48.200	47.590	47.880	37.666	2,240,200
2012-05-21	47.000	48.060	46.950	47.930	37.706	1,891,800
2012-05-18	47.950	48.130	46.870	46.970	36.950	2,928,700
2012-05-17	48.870	48.870	47.870	47.870	37.658	2,185,700
2012-05-16	49.200	49.430	48.760	48.760	38.359	1,693,200
2012-05-15	48.740	49.470	48.280	49.100	38.626	1,631,000
2012-05-14	49.520	49.580	48.830	48.850	38.429	3,179,500
2012-05-11	49.460	50.110	49.450	49.830	39.200	2,658,500
2012-05-10	49.850	49.960	49.480	49.540	38.972	2,690,700
2012-05-09	50.070	50.450	49.630	49.710	39.106	2,946,500
2012-05-08	50.280	51.050	49.810	50.920	40.058	1,991,400
2012-05-07	50.300	50.990	50.230	50.880	40.026	1,676,900
2012-05-04	50.580	50.760	50.270	50.610	39.814	1,627,600
2012-05-03	51.240	51.290	50.780	50.800	39.963	1,609,000
2012-05-02	51.200	51.600	51.000	51.330	40.380	1,900,100
2012-05-01	51.140	52.060	51.040	51.460	40.483	1,774,600
2012-04-30	50.610	51.030	50.520	51.030	40.144	4,708,800
2012-04-27	51.150	51.280	50.610	50.750	39.924	2,370,900
2012-04-26	51.250	51.290	50.770	51.020	40.137	4,175,400
2012-04-25	49.320	51.850	49.320	51.320	40.373	6,265,600
2012-04-24	48.690	48.930	48.340	48.660	38.280	2,106,300
2012-04-23	48.640	48.850	48.460	48.590	38.225	1,684,800
2012-04-20	49.000	49.410	48.660	49.010	38.555	1,286,000
2012-04-19	49.060	49.580	48.620	48.910	38.477	1,755,200
2012-04-18	49.250	49.490	48.820	49.110	38.634	2,156,600
2012-04-17	48.540	49.730	48.540	49.530	38.964	2,313,500
2012-04-16	48.480	48.600	47.960	48.190	37.910	1,857,600
2012-04-13	49.030	49.120	48.400	48.400	38.075	1,331,300
2012-04-12	48.720	49.070	48.390	49.030	38.571	1,485,100
2012-04-11	48.630	48.840	48.390	48.590	38.225	2,029,900
2012-04-10	48.870	49.010	48.380	48.400	38.075	2,298,000
2012-04-09	49.410	49.410	48.830	49.040	38.579	1,758,800
2012-04-05	49.950	50.150	49.800	50.000	39.334	1,554,600
2012-04-04	50.460	50.570	49.950	50.170	39.468	1,438,800

← NewerPage 61 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.