Motorola Solutions, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2011-10-11	44.090	44.800	44.070	44.510	34.697	1,845,400
2011-10-10	44.190	44.720	44.060	44.500	34.690	2,067,300
2011-10-07	44.220	44.380	43.310	43.640	34.019	2,484,600
2011-10-06	42.810	44.290	42.450	44.280	34.518	2,753,300
2011-10-05	41.770	43.130	41.650	42.940	33.474	3,152,200
2011-10-04	40.370	42.210	39.620	42.190	32.889	3,700,000
2011-10-03	41.880	42.490	40.510	40.620	31.665	4,377,100
2011-09-30	41.860	42.500	41.450	41.900	32.663	3,863,800
2011-09-29	42.600	43.300	41.600	42.440	33.084	2,866,500
2011-09-28	42.850	43.260	41.810	41.890	32.655	2,387,200
2011-09-27	42.640	43.340	41.970	42.610	33.216	3,959,500
2011-09-26	42.100	42.190	40.870	41.800	32.585	3,403,300
2011-09-23	41.460	42.180	41.270	41.690	32.499	2,720,800
2011-09-22	41.800	42.310	40.990	41.540	32.382	3,911,700
2011-09-21	44.290	44.590	43.080	43.110	33.606	2,922,600
2011-09-20	44.760	45.000	44.190	44.340	34.565	2,560,800
2011-09-19	44.060	44.790	43.940	44.490	34.682	4,056,300
2011-09-16	43.870	44.900	43.610	44.810	34.931	10,124,800
2011-09-15	43.350	43.880	42.870	43.860	34.191	4,494,600
2011-09-14	41.420	43.040	41.350	42.790	33.357	5,441,500
2011-09-13	40.820	41.470	40.730	41.360	32.242	3,766,800
2011-09-12	39.860	40.860	39.680	40.820	31.649	4,222,800
2011-09-09	41.100	41.470	39.980	40.340	31.277	4,982,300
2011-09-08	41.450	41.940	41.130	41.460	32.146	3,071,300
2011-09-07	40.510	41.840	40.510	41.690	32.324	4,350,500
2011-09-06	39.240	39.980	38.640	39.930	30.959	4,027,200
2011-09-02	40.940	41.190	40.210	40.400	31.324	2,432,300
2011-09-01	42.170	42.770	41.490	41.590	32.246	2,304,300
2011-08-31	42.200	42.660	41.770	42.090	32.634	2,263,000
2011-08-30	41.060	42.120	40.920	41.860	32.456	3,670,500
2011-08-29	40.820	41.180	40.610	41.140	31.898	3,006,800
2011-08-26	39.930	40.680	39.420	40.430	31.347	3,903,400
2011-08-25	40.500	40.830	39.910	40.170	31.145	4,048,300
2011-08-24	39.840	40.480	39.650	40.420	31.339	3,733,200
2011-08-23	38.990	40.000	38.900	40.000	31.014	3,989,700
2011-08-22	39.300	39.430	38.680	38.900	30.161	4,145,700
2011-08-19	38.430	39.460	38.410	38.720	30.021	5,076,000
2011-08-18	39.280	39.620	38.360	38.710	30.013	5,023,700
2011-08-17	40.560	40.870	40.150	40.630	31.502	4,208,800
2011-08-16	40.260	40.660	40.080	40.530	31.425	6,050,700
2011-08-15	40.310	40.620	40.000	40.580	31.463	6,248,700
2011-08-12	40.360	40.360	39.490	40.000	31.014	7,508,300
2011-08-11	39.390	40.280	39.280	39.830	30.882	7,951,900
2011-08-10	39.750	40.330	39.130	39.270	30.448	7,530,500
2011-08-09	40.180	40.540	38.380	40.470	31.378	9,125,800
2011-08-08	40.720	41.190	39.410	39.440	30.579	8,061,800
2011-08-05	41.720	42.350	40.090	42.130	32.665	7,631,500
2011-08-04	42.300	42.570	41.190	41.260	31.991	5,641,500
2011-08-03	42.850	43.310	42.320	43.020	33.355	5,284,100
2011-08-02	43.550	44.040	42.890	42.890	33.254	5,343,800
2011-08-01	45.140	45.200	43.750	43.940	34.068	5,029,600
2011-07-29	45.870	45.970	44.850	44.890	34.805	4,976,600
2011-07-28	44.490	47.490	44.490	46.370	35.953	6,683,200
2011-07-27	45.180	45.620	44.280	44.320	34.363	5,674,500
2011-07-26	45.270	45.940	44.900	45.640	35.387	3,578,900
2011-07-25	44.620	45.680	44.620	45.360	35.169	5,256,000
2011-07-22	44.270	44.810	44.120	44.770	34.712	3,858,700
2011-07-21	44.150	44.510	43.990	44.310	34.355	3,156,700
2011-07-20	44.190	44.260	43.850	44.010	34.123	2,286,200
2011-07-19	43.960	44.250	43.750	44.100	34.193	2,816,400

← NewerPage 64 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.