Motorola Solutions, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2011-01-25	37.950	38.740	37.730	38.700	30.006	5,569,600
2011-01-24	37.130	38.680	37.130	38.660	29.975	7,372,400
2011-01-21	37.260	37.660	37.070	37.150	28.804	3,233,400
2011-01-20	37.190	37.340	36.520	37.040	28.719	3,609,700
2011-01-19	37.550	37.620	37.120	37.340	28.951	3,626,900
2011-01-18	37.930	38.190	37.600	37.710	29.238	2,717,200
2011-01-14	37.680	38.290	37.560	38.280	29.680	4,145,000
2011-01-13	37.770	38.170	37.770	37.850	29.347	4,711,100
2011-01-12	38.320	38.600	37.840	37.960	29.432	5,618,700
2011-01-11	38.610	38.950	38.170	38.380	29.758	4,992,700
2011-01-10	38.630	39.310	38.350	38.530	29.874	5,551,900
2011-01-07	39.540	39.650	38.530	38.900	30.161	5,385,000
2011-01-06	39.920	40.090	39.020	39.680	30.766	6,588,800
2011-01-05	39.090	40.370	39.000	39.830	30.882	7,825,500
2011-01-04	37.300	39.990	37.120	39.770	30.835	12,818,600
2011-01-03	9.100	9.230	9.080	9.110	28.554	1,119,035
2010-12-31	8.910	9.090	8.900	9.070	28.428	3,136,574
2010-12-30	8.960	9.020	8.920	8.920	27.958	2,779,790
2010-12-29	8.950	9.020	8.930	8.970	28.115	1,933,457
2010-12-28	8.960	9.050	8.930	8.960	28.083	2,419,048
2010-12-27	9.080	9.090	8.880	8.990	28.178	3,100,507
2010-12-23	9.090	9.160	9.000	9.050	28.366	5,411,800
2010-12-22	8.960	9.180	8.940	9.090	28.491	7,314,434
2010-12-21	8.900	9.160	8.830	9.000	28.209	7,528,782
2010-12-20	8.880	8.950	8.710	8.880	27.833	7,319,085
2010-12-17	8.860	8.910	8.750	8.880	27.833	9,365,516
2010-12-16	8.480	8.950	8.480	8.880	27.833	21,320,569
2010-12-15	8.390	8.540	8.350	8.470	26.548	7,405,912
2010-12-14	8.390	8.530	8.380	8.460	26.516	5,425,356
2010-12-13	8.650	8.740	8.430	8.460	26.516	9,971,899
2010-12-10	8.330	8.690	8.320	8.640	27.080	16,579,419
2010-12-09	8.200	8.400	8.140	8.340	26.140	6,174,026
2010-12-08	8.090	8.270	8.070	8.230	25.795	6,480,074
2010-12-07	8.200	8.250	8.080	8.090	25.357	5,884,329
2010-12-06	8.150	8.290	8.150	8.190	25.670	8,428,423
2010-12-03	7.930	8.260	7.850	8.240	25.827	15,729,821
2010-12-02	7.890	8.010	7.870	7.970	24.980	12,972,418
2010-12-01	7.870	8.200	7.820	8.010	25.106	14,118,986
2010-11-30	7.710	7.800	7.650	7.660	24.009	7,474,286
2010-11-29	7.790	7.850	7.700	7.770	24.354	5,486,407
2010-11-26	7.830	7.880	7.810	7.820	24.510	1,834,286
2010-11-24	7.900	8.000	7.840	7.930	24.855	5,388,077
2010-11-23	7.980	8.010	7.810	7.860	24.636	7,189,957
2010-11-22	8.050	8.140	7.950	8.090	25.357	4,738,800
2010-11-19	8.090	8.190	8.030	8.120	25.451	5,695,510
2010-11-18	8.020	8.160	7.980	8.140	25.513	5,482,301
2010-11-17	7.830	7.980	7.810	7.910	24.792	5,391,070
2010-11-16	8.030	8.040	7.790	7.810	24.479	6,135,510
2010-11-15	8.160	8.200	7.930	7.940	24.887	5,972,517
2010-11-12	8.050	8.090	7.920	7.990	25.043	4,734,075
2010-11-11	8.040	8.150	7.830	8.100	25.388	10,772,690
2010-11-10	8.170	8.210	8.060	8.200	25.701	4,376,277
2010-11-09	8.160	8.280	8.100	8.210	25.733	6,265,603
2010-11-08	8.160	8.280	8.070	8.150	25.545	4,395,968
2010-11-05	8.090	8.210	8.050	8.200	25.701	4,015,090
2010-11-04	8.110	8.130	8.020	8.100	25.388	5,803,290
2010-11-03	8.110	8.110	7.900	8.050	25.231	7,236,735
2010-11-02	8.070	8.090	7.870	8.000	25.075	14,025,826
2010-11-01	8.140	8.250	7.970	8.020	25.137	6,076,042
2010-10-29	8.090	8.220	8.030	8.160	25.576	6,123,810

← NewerPage 67 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.