Motorola Solutions, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2011-04-20	44.270	44.370	43.750	44.000	34.115	3,641,300
2011-04-19	43.610	43.970	43.400	43.870	34.014	1,746,900
2011-04-18	43.120	43.540	42.890	43.450	33.689	2,471,900
2011-04-15	44.040	44.060	43.740	43.810	33.968	2,706,600
2011-04-14	43.740	44.070	43.520	43.950	34.076	3,053,500
2011-04-13	44.000	44.540	43.900	44.180	34.255	3,507,000
2011-04-12	43.690	44.030	43.420	43.850	33.999	3,179,000
2011-04-11	43.840	44.270	43.840	44.190	34.262	2,932,800
2011-04-08	44.290	44.470	43.740	43.860	34.006	2,031,500
2011-04-07	44.110	44.680	43.970	44.240	34.301	2,879,700
2011-04-06	43.780	44.490	43.320	44.270	34.324	2,353,900
2011-04-05	43.980	44.760	43.980	44.170	34.247	2,717,600
2011-04-04	44.500	44.500	43.850	44.300	34.348	1,833,900
2011-04-01	44.740	44.870	44.150	44.400	34.425	2,446,000
2011-03-31	44.550	44.940	44.350	44.690	34.650	2,221,900
2011-03-30	44.300	44.700	44.140	44.560	34.549	2,984,800
2011-03-29	44.160	44.230	43.710	44.120	34.208	4,904,800
2011-03-28	44.070	44.240	43.870	43.970	34.092	3,600,400
2011-03-25	44.510	44.880	43.930	43.950	34.076	4,813,300
2011-03-24	43.480	44.500	43.270	44.460	34.472	4,330,600
2011-03-23	42.600	43.290	42.340	43.160	33.464	3,776,700
2011-03-22	42.130	42.710	41.970	42.660	33.076	4,792,200
2011-03-21	41.910	42.120	41.670	42.040	32.595	3,296,600
2011-03-18	41.660	41.750	41.150	41.630	32.277	2,526,000
2011-03-17	41.160	41.450	40.890	41.190	31.936	2,726,500
2011-03-16	40.300	41.450	40.150	40.640	31.510	5,598,600
2011-03-15	39.840	40.820	39.590	40.510	31.409	2,775,900
2011-03-14	40.730	41.300	40.450	40.990	31.781	4,110,100
2011-03-11	40.010	41.360	39.710	41.240	31.975	4,013,800
2011-03-10	40.760	40.870	40.240	40.300	31.246	3,016,900
2011-03-09	41.320	41.530	41.010	41.270	31.998	2,355,300
2011-03-08	40.610	41.820	40.090	41.590	32.246	5,186,000
2011-03-07	40.060	40.500	39.870	40.220	31.184	5,009,800
2011-03-04	40.150	40.230	39.900	40.150	31.130	5,786,800
2011-03-03	39.410	40.560	39.360	40.270	31.223	4,480,800
2011-03-02	37.930	39.380	37.930	39.290	30.463	5,178,600
2011-03-01	38.680	38.860	38.020	38.190	29.610	3,846,900
2011-02-28	38.310	38.710	38.170	38.640	29.959	3,977,400
2011-02-25	37.770	38.140	37.490	38.140	29.572	2,741,000
2011-02-24	37.460	37.700	37.190	37.530	29.099	3,264,400
2011-02-23	37.900	38.100	37.060	37.390	28.990	5,875,200
2011-02-22	38.580	38.800	37.960	38.040	29.494	3,728,700
2011-02-18	39.000	39.460	38.770	39.010	30.246	2,477,000
2011-02-17	38.660	38.970	38.500	38.920	30.176	2,130,100
2011-02-16	38.970	39.120	38.670	38.770	30.060	1,835,600
2011-02-15	38.820	39.290	38.550	38.800	30.083	2,428,200
2011-02-14	39.340	39.470	38.830	39.030	30.262	3,231,900
2011-02-11	39.210	39.830	39.130	39.340	30.502	3,523,600
2011-02-10	39.280	39.700	38.930	39.380	30.533	3,197,800
2011-02-09	39.790	39.980	39.470	39.550	30.665	2,107,900
2011-02-08	40.390	40.450	39.840	39.860	30.905	3,618,700
2011-02-07	39.400	40.510	39.350	40.410	31.332	5,092,200
2011-02-04	38.660	39.330	38.430	39.310	30.479	4,723,700
2011-02-03	38.510	39.030	38.380	38.790	30.075	3,450,500
2011-02-02	38.670	39.110	38.350	38.610	29.936	4,227,700
2011-02-01	38.910	39.230	38.830	39.020	30.254	4,397,000
2011-01-31	37.990	38.920	37.860	38.770	30.060	3,561,000
2011-01-28	38.790	39.040	37.870	37.960	29.432	2,917,500
2011-01-27	38.390	39.220	38.300	38.580	29.913	4,044,100
2011-01-26	38.620	39.400	38.600	39.240	30.424	5,959,000

← NewerPage 66 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.