See inside every stock. Pro
WatchlistPro
S&P 5007,624▼ 0.52%Nasdaq25,955▼ 0.21%Dow Jones52,215▼ 1.23%Nasdaq 10028,958▼ 0.00%VIX19.45▲ 2.21%US Dollar101.81▲ 0.20%Gold spot3,994▼ 0.75%WTI101.24▼ 1.97%
← MSI stock page

Motorola Solutions, Inc. historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2010-10-288.5208.7108.0908.13025.48222,604,032
2010-10-277.9408.1307.8908.09025.35712,323,463
2010-10-267.8808.0307.8607.86024.6365,380,458
2010-10-257.8608.0007.8407.93024.8553,911,837
2010-10-227.7507.9207.7407.83024.5424,804,725
2010-10-217.9708.0007.7007.76024.3227,995,770
2010-10-207.9508.0207.9107.96024.9495,196,710
2010-10-197.8108.0107.7507.89024.7308,517,254
2010-10-187.8707.9307.7307.89024.7308,935,090
2010-10-158.0508.0807.9007.95024.9188,254,150
2010-10-148.0908.1407.8807.96024.9498,487,669
2010-10-138.1608.2108.0808.12025.4518,477,477
2010-10-128.2508.3008.0408.13025.48211,937,984
2010-10-118.2808.3808.2408.29025.9836,051,973
2010-10-088.4608.4608.2208.30026.01510,637,625
2010-10-078.6008.6608.4308.59026.9245,041,459
2010-10-068.5308.7208.4408.56026.8306,823,401
2010-10-058.4208.6508.4208.64027.0805,759,208
2010-10-048.5208.6208.3408.46026.5165,255,238
2010-10-018.5608.6508.4908.56026.8303,941,670
2010-09-308.5608.6808.3808.53026.7364,195,127
2010-09-298.5008.5908.4508.56026.8303,678,417
2010-09-288.5708.6008.4008.58026.8925,338,924
2010-09-278.6308.6708.5408.58026.8924,403,983
2010-09-248.4508.7408.4108.68027.2068,178,256
2010-09-238.1908.4108.1608.38026.2665,192,134
2010-09-228.3008.3708.2208.29025.9833,558,169
2010-09-218.4008.4608.2908.33026.1094,657,118
2010-09-208.4008.4508.3008.45026.4855,069,314
2010-09-178.4508.4908.2508.38026.2666,438,169
2010-09-168.3608.4208.2408.41026.3605,165,665
2010-09-158.2508.3808.1208.36026.2036,709,907
2010-09-148.2308.3208.1208.25025.8584,696,648
2010-09-138.0008.3007.9708.28025.9527,679,283
2010-09-107.9408.0807.8707.92024.8245,931,033
2010-09-098.0308.1407.9207.98025.0124,212,542
2010-09-087.8408.0307.7907.98025.0125,852,665
2010-09-077.9307.9307.7407.83024.5423,877,081
2010-09-037.9408.0107.8507.94024.8874,501,620
2010-09-027.7307.9007.6607.86024.6365,043,983
2010-09-017.6507.8407.6507.73024.2286,712,777
2010-08-317.5207.6007.4907.52023.5706,467,656
2010-08-307.6407.6707.5007.52023.5705,115,399
2010-08-277.6207.7507.4807.68024.0726,947,087
2010-08-267.5207.5607.4507.50023.5075,950,056
2010-08-257.3807.5407.3807.50023.5074,696,920
2010-08-247.3307.5607.2907.46023.3825,294,867
2010-08-237.5207.6007.4107.44023.3197,037,477
2010-08-207.5107.6307.4307.48023.4458,723,908
2010-08-197.8107.8107.4707.54023.6338,259,493
2010-08-187.7907.8807.7607.79024.4164,000,346
2010-08-177.8607.9007.7507.80024.4484,127,297
2010-08-167.6107.8607.5807.81024.4796,415,411
2010-08-137.9808.0207.6207.64023.94610,691,899
2010-08-127.6108.1007.5808.02025.13713,283,884
2010-08-117.8907.8907.6607.70024.1346,052,047
2010-08-107.9108.0807.8408.04025.2007,271,293
2010-08-098.0508.1207.9607.98025.0124,165,071
2010-08-067.9508.0207.8308.00025.0755,263,896
2010-08-058.0308.1807.8508.02025.1378,626,766
← NewerPage 68 of 79 · 4,733 trading daysOlder →

Stock splits

DateSplit (new : old)
2011-01-0410000:40425
2004-12-031000:895
2000-06-023:1
1994-04-192:1
1993-01-192:1

Dividends

Ex-dateAmount
2026-09-161.2100 USD
2026-06-171.2100 USD
2026-03-201.2100 USD
2025-12-151.2100 USD
2025-09-151.0900 USD
2025-06-131.0900 USD
2025-03-141.0900 USD
2024-12-131.0900 USD
2024-09-130.9800 USD
2024-06-140.9800 USD
2024-03-140.9800 USD
2023-12-140.9800 USD
2023-09-140.8800 USD
2023-06-140.8800 USD
2023-03-140.8800 USD
2022-12-140.8800 USD
2022-09-140.7900 USD
2022-06-140.7900 USD
2022-03-140.7900 USD
2021-12-140.7900 USD
2021-09-140.7100 USD
2021-06-140.7100 USD
2021-03-120.7100 USD
2020-12-140.7100 USD
2020-09-140.6400 USD
2020-06-120.6400 USD
2020-03-120.6400 USD
2019-12-120.6400 USD
2019-09-120.5700 USD
2019-06-130.5700 USD
2019-03-140.5700 USD

Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.