Motorola Solutions, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2011-07-18	43.720	43.890	43.310	43.740	33.913	3,138,100
2011-07-15	44.210	44.210	43.620	43.960	34.084	3,372,800
2011-07-14	44.210	44.550	43.820	43.920	34.053	3,341,400
2011-07-13	43.650	44.510	43.590	44.230	34.293	6,255,300
2011-07-12	43.600	43.720	43.230	43.500	33.727	5,376,200
2011-07-11	44.650	44.720	44.060	44.140	34.224	3,760,400
2011-07-08	45.280	45.490	44.880	45.080	34.952	8,572,400
2011-07-07	45.580	45.850	45.540	45.720	35.449	4,324,900
2011-07-06	45.690	45.800	45.180	45.290	35.115	3,271,900
2011-07-05	46.340	46.420	45.560	45.640	35.387	3,544,100
2011-07-01	46.130	46.510	45.960	46.500	36.053	5,539,000
2011-06-30	45.980	46.340	45.450	46.040	35.697	3,554,300
2011-06-29	46.190	46.200	45.780	45.970	35.642	2,793,000
2011-06-28	45.870	46.200	45.700	45.900	35.588	2,919,300
2011-06-27	45.360	45.990	45.190	45.760	35.480	2,347,700
2011-06-24	45.560	45.700	45.220	45.400	35.200	3,787,000
2011-06-23	45.510	45.780	45.280	45.640	35.387	3,647,200
2011-06-22	46.290	46.510	46.040	46.060	35.712	2,276,500
2011-06-21	46.000	46.580	45.650	46.550	36.092	5,336,700
2011-06-20	45.410	45.720	45.240	45.570	35.332	2,235,600
2011-06-17	45.820	46.080	45.350	45.480	35.263	3,728,900
2011-06-16	45.190	45.610	44.780	45.240	35.076	2,653,700
2011-06-15	45.480	45.690	45.020	45.080	34.952	2,820,800
2011-06-14	45.650	46.180	45.590	45.800	35.511	3,975,400
2011-06-13	45.200	45.710	45.200	45.430	35.224	2,919,300
2011-06-10	45.600	45.640	44.730	45.300	35.123	3,372,500
2011-06-09	45.770	46.030	45.520	45.560	35.325	4,927,400
2011-06-08	46.440	46.470	45.600	45.650	35.394	3,919,800
2011-06-07	46.540	47.000	46.520	46.650	36.170	2,392,000
2011-06-06	46.430	46.830	46.230	46.450	36.015	2,675,500
2011-06-03	46.750	46.890	46.260	46.470	36.030	3,768,100
2011-06-02	46.890	47.390	46.660	47.300	36.674	1,622,300
2011-06-01	47.620	47.910	46.880	46.880	36.348	1,871,500
2011-05-31	47.740	47.900	47.370	47.870	37.116	2,581,000
2011-05-27	47.000	47.620	46.970	47.580	36.891	2,123,500
2011-05-26	46.290	47.000	46.280	46.880	36.348	1,652,400
2011-05-25	46.130	46.940	46.030	46.490	36.046	2,277,500
2011-05-24	46.470	46.880	46.290	46.350	35.937	3,092,700
2011-05-23	45.880	46.410	45.490	46.150	35.782	2,490,100
2011-05-20	47.060	47.200	46.550	46.780	36.270	1,661,400
2011-05-19	47.140	47.260	46.750	47.100	36.519	1,506,900
2011-05-18	46.450	47.140	46.390	47.080	36.503	2,698,600
2011-05-17	46.280	46.660	45.950	46.520	36.069	4,116,200
2011-05-16	46.470	46.940	46.100	46.290	35.891	2,260,800
2011-05-13	47.300	47.450	46.480	46.650	36.170	1,689,900
2011-05-12	46.880	47.500	46.700	47.240	36.627	3,000,000
2011-05-11	46.900	47.390	46.900	47.100	36.519	3,359,900
2011-05-10	46.480	47.210	46.390	47.210	36.604	3,170,700
2011-05-09	45.860	46.640	45.690	46.560	36.100	2,954,300
2011-05-06	45.650	46.530	45.300	46.020	35.681	3,915,900
2011-05-05	44.610	45.690	44.590	45.320	35.138	3,687,200
2011-05-04	45.120	45.370	44.570	44.720	34.673	4,338,900
2011-05-03	45.590	45.780	44.940	45.190	35.038	3,221,100
2011-05-02	45.980	46.490	45.580	45.590	35.348	4,873,400
2011-04-29	46.560	46.600	45.450	45.880	35.573	4,032,400
2011-04-28	44.890	47.640	44.510	46.660	36.177	8,152,300
2011-04-27	43.530	43.680	43.010	43.420	33.665	4,934,800
2011-04-26	44.260	44.470	42.500	43.480	33.712	7,000,000
2011-04-25	44.230	44.500	43.860	44.100	34.193	2,624,600
2011-04-21	44.160	44.350	43.810	44.200	34.270	3,265,500

← NewerPage 65 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.