Motorola Solutions, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2012-04-03	50.800	51.220	50.360	50.790	39.956	1,959,700
2012-04-02	50.740	51.010	50.190	50.820	39.979	1,606,700
2012-03-30	50.890	50.970	50.300	50.830	39.987	2,162,200
2012-03-29	50.270	50.690	49.940	50.650	39.845	1,434,500
2012-03-28	51.110	51.180	50.340	50.450	39.688	2,211,400
2012-03-27	50.940	51.650	50.940	51.250	40.317	1,614,300
2012-03-26	50.750	51.590	50.650	50.880	40.026	2,704,600
2012-03-23	50.270	50.750	49.980	50.670	39.861	1,943,500
2012-03-22	49.980	50.360	49.970	50.320	39.586	2,000,700
2012-03-21	50.310	50.600	50.090	50.250	39.531	2,401,300
2012-03-20	50.190	50.480	50.050	50.350	39.609	1,166,700
2012-03-19	50.270	50.740	50.260	50.420	39.665	2,251,700
2012-03-16	50.780	50.840	50.400	50.530	39.751	2,948,100
2012-03-15	50.450	50.590	50.320	50.520	39.743	2,035,200
2012-03-14	50.500	50.670	50.300	50.500	39.727	2,625,100
2012-03-13	50.240	51.110	50.110	50.490	39.720	4,077,000
2012-03-12	50.290	50.860	50.130	50.180	39.303	3,850,500
2012-03-09	52.090	52.090	50.570	50.740	39.741	3,954,400
2012-03-08	51.870	52.780	51.630	51.760	40.540	3,563,700
2012-03-07	51.420	51.730	51.210	51.620	40.431	2,332,700
2012-03-06	50.290	51.880	50.290	51.480	40.321	3,375,800
2012-03-05	50.640	50.730	50.110	50.670	39.686	2,317,100
2012-03-02	50.550	51.000	50.430	50.840	39.820	1,826,900
2012-03-01	49.830	50.250	49.580	49.990	39.154	1,461,800
2012-02-29	50.070	50.210	49.550	49.800	39.005	4,231,200
2012-02-28	50.130	50.250	49.950	50.110	39.248	1,648,100
2012-02-27	48.820	50.330	48.810	50.150	39.279	2,577,300
2012-02-24	49.620	49.750	49.270	49.430	38.715	2,032,500
2012-02-23	49.660	49.760	49.380	49.530	38.794	3,081,200
2012-02-22	49.910	50.250	49.760	49.820	39.021	2,248,700
2012-02-21	50.530	50.680	49.730	49.890	39.076	3,186,400
2012-02-17	49.350	51.060	49.340	50.630	39.655	4,516,000
2012-02-16	48.220	49.310	47.780	49.130	38.480	2,879,300
2012-02-15	47.790	48.680	47.680	48.210	37.760	2,567,000
2012-02-14	47.950	48.220	47.270	47.700	37.360	1,682,400
2012-02-13	47.610	48.060	47.460	48.000	37.595	1,472,900
2012-02-10	47.390	47.570	47.000	47.400	37.125	1,977,400
2012-02-09	47.280	47.970	46.920	47.880	37.501	2,781,800
2012-02-08	47.120	47.200	46.820	47.110	36.898	4,113,600
2012-02-07	46.570	47.220	46.560	47.190	36.961	1,724,100
2012-02-06	46.800	46.940	45.700	46.700	36.577	2,138,800
2012-02-03	46.030	47.260	46.030	47.130	36.914	2,401,400
2012-02-02	46.400	46.510	45.680	45.800	35.872	2,163,000
2012-02-01	46.260	47.010	46.210	46.500	36.420	2,505,800
2012-01-31	46.180	46.520	45.910	46.410	36.350	2,365,300
2012-01-30	45.920	46.450	45.640	45.960	35.997	2,617,100
2012-01-27	45.040	45.950	44.910	45.800	35.872	2,474,500
2012-01-26	44.880	45.370	44.180	45.330	35.504	3,874,000
2012-01-25	47.860	47.860	44.520	44.940	35.199	5,530,200
2012-01-24	47.460	47.860	46.950	47.860	37.486	1,752,900
2012-01-23	47.570	47.990	47.330	47.480	37.188	1,151,700
2012-01-20	47.980	47.980	47.430	47.590	37.274	1,811,300
2012-01-19	47.460	48.050	47.380	48.040	37.627	1,828,200
2012-01-18	46.940	47.500	46.890	47.430	37.149	1,817,100
2012-01-17	46.660	47.240	46.660	46.940	36.765	1,047,500
2012-01-13	45.930	46.570	45.790	46.480	36.405	1,581,800
2012-01-12	46.280	46.560	46.140	46.170	36.162	1,778,900
2012-01-11	45.980	46.490	45.970	46.100	36.107	2,220,100
2012-01-10	46.580	46.780	46.200	46.290	36.256	2,117,700
2012-01-09	46.420	46.550	46.050	46.180	36.170	1,960,300

← NewerPage 62 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.