Motorola Solutions, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2012-01-06	46.560	46.920	46.480	46.550	36.460	1,188,100
2012-01-05	46.340	46.780	46.140	46.670	36.554	1,598,200
2012-01-04	46.390	46.540	46.030	46.360	36.311	1,797,600
2012-01-03	46.890	47.410	46.480	46.620	36.514	1,697,400
2011-12-30	46.570	46.700	46.250	46.290	36.256	1,147,200
2011-12-29	46.750	46.940	46.410	46.580	36.483	1,042,600
2011-12-28	47.440	47.440	46.540	46.680	36.561	1,271,500
2011-12-27	47.130	47.410	46.880	47.310	37.055	816,600
2011-12-23	46.610	47.180	46.420	47.120	36.906	2,698,200
2011-12-22	46.510	46.930	46.270	46.400	36.342	2,093,800
2011-12-21	46.450	46.660	46.150	46.400	36.342	2,113,400
2011-12-20	46.750	47.060	46.100	46.460	36.389	3,107,400
2011-12-19	46.190	46.640	45.950	46.160	36.154	2,871,200
2011-12-16	46.310	46.690	45.850	46.160	36.154	2,929,800
2011-12-15	46.010	46.110	45.600	46.010	36.037	1,768,800
2011-12-14	46.000	46.210	45.280	45.690	35.786	1,854,200
2011-12-13	46.580	46.860	45.810	46.030	36.052	2,316,100
2011-12-12	46.410	46.730	46.020	46.680	36.389	1,792,700
2011-12-09	46.830	47.180	46.230	47.020	36.654	2,782,400
2011-12-08	46.630	47.150	46.430	46.780	36.467	3,344,200
2011-12-07	46.620	47.090	46.250	46.770	36.459	2,781,700
2011-12-06	46.940	47.030	46.670	46.820	36.498	1,826,200
2011-12-05	47.220	47.220	46.440	46.830	36.506	2,141,900
2011-12-02	46.790	47.000	46.700	46.800	36.483	2,394,800
2011-12-01	46.490	46.790	46.110	46.410	36.179	2,064,700
2011-11-30	46.520	46.990	46.360	46.670	36.381	3,281,200
2011-11-29	45.190	45.500	44.780	45.250	35.274	3,024,100
2011-11-28	44.700	45.410	44.700	45.200	35.235	2,297,200
2011-11-25	43.500	44.060	43.360	43.700	34.066	1,084,300
2011-11-23	44.140	44.150	43.530	43.620	34.004	2,100,400
2011-11-22	44.590	44.820	44.030	44.550	34.729	2,320,200
2011-11-21	44.970	45.370	44.420	44.810	34.931	2,219,500
2011-11-18	46.350	46.430	45.550	45.570	35.524	2,333,200
2011-11-17	45.530	46.100	45.290	46.070	35.914	3,145,100
2011-11-16	45.950	46.520	45.450	45.590	35.539	1,964,500
2011-11-15	45.770	46.640	45.660	46.350	36.132	1,574,900
2011-11-14	45.920	46.750	45.910	45.990	35.851	1,453,900
2011-11-11	45.630	46.280	45.570	46.240	36.046	2,925,400
2011-11-10	45.330	45.330	44.730	45.030	35.103	3,647,900
2011-11-09	44.730	44.980	44.150	44.550	34.729	5,445,700
2011-11-08	45.950	45.980	45.280	45.770	35.680	2,508,100
2011-11-07	45.800	46.000	45.050	45.780	35.687	3,778,500
2011-11-04	46.090	46.220	45.680	45.950	35.820	2,440,600
2011-11-03	46.240	46.630	45.790	46.560	36.295	2,422,500
2011-11-02	45.750	45.970	45.310	45.540	35.500	1,924,000
2011-11-01	45.490	45.660	44.850	44.990	35.072	2,166,000
2011-10-31	46.630	47.560	46.630	46.910	36.568	2,198,300
2011-10-28	46.550	47.750	46.520	47.410	36.958	3,377,600
2011-10-27	47.230	47.240	46.160	46.510	36.257	3,991,500
2011-10-26	45.890	46.110	45.100	45.780	35.687	2,388,500
2011-10-25	46.000	46.290	45.180	45.270	35.290	1,842,300
2011-10-24	45.890	46.800	45.720	46.400	36.171	3,535,300
2011-10-21	44.910	46.000	44.840	45.990	35.851	2,336,400
2011-10-20	44.710	44.970	44.040	44.560	34.736	1,579,400
2011-10-19	45.000	45.190	44.350	44.610	34.775	2,132,500
2011-10-18	44.370	45.490	43.800	45.230	35.259	1,620,800
2011-10-17	44.930	45.240	44.410	44.520	34.705	1,550,300
2011-10-14	44.950	45.050	44.520	45.020	35.095	1,614,000
2011-10-13	44.670	44.840	43.960	44.480	34.674	1,728,300
2011-10-12	44.810	45.410	44.460	44.960	35.048	2,608,300

← NewerPage 63 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.