Motorola Solutions, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|
| 2010-08-04 | 7.850 | 8.180 | 7.770 | 8.060 | 25.263 | 18,302,832 |
| 2010-08-03 | 7.550 | 7.680 | 7.480 | 7.620 | 23.884 | 8,459,344 |
| 2010-08-02 | 7.600 | 7.690 | 7.520 | 7.620 | 23.884 | 7,615,015 |
| 2010-07-30 | 7.600 | 7.640 | 7.450 | 7.490 | 23.476 | 13,104,910 |
| 2010-07-29 | 7.690 | 8.030 | 7.610 | 7.610 | 23.852 | 19,276,611 |
| 2010-07-28 | 7.720 | 7.760 | 7.620 | 7.680 | 24.072 | 8,641,732 |
| 2010-07-27 | 7.920 | 7.980 | 7.720 | 7.740 | 24.260 | 7,668,324 |
| 2010-07-26 | 7.750 | 7.910 | 7.680 | 7.860 | 24.636 | 9,148,745 |
| 2010-07-23 | 7.750 | 7.880 | 7.590 | 7.750 | 24.291 | 10,177,563 |
| 2010-07-22 | 7.970 | 8.000 | 7.700 | 7.790 | 24.416 | 9,530,612 |
| 2010-07-21 | 7.980 | 8.010 | 7.780 | 7.910 | 24.792 | 10,062,239 |
| 2010-07-20 | 7.830 | 8.100 | 7.640 | 8.000 | 25.075 | 15,248,633 |
| 2010-07-19 | 7.640 | 8.030 | 7.510 | 7.920 | 24.824 | 12,691,082 |
| 2010-07-16 | 7.680 | 7.800 | 7.430 | 7.500 | 23.507 | 8,618,677 |
| 2010-07-15 | 7.600 | 7.750 | 7.460 | 7.720 | 24.197 | 12,742,536 |
| 2010-07-14 | 7.270 | 7.560 | 7.260 | 7.460 | 23.382 | 11,791,639 |
| 2010-07-13 | 7.080 | 7.280 | 7.010 | 7.210 | 22.598 | 8,291,255 |
| 2010-07-12 | 6.730 | 7.050 | 6.730 | 6.990 | 21.909 | 7,078,367 |
| 2010-07-09 | 6.840 | 6.850 | 6.700 | 6.760 | 21.188 | 5,123,438 |
| 2010-07-08 | 6.840 | 6.890 | 6.750 | 6.850 | 21.470 | 3,544,119 |
| 2010-07-07 | 6.550 | 6.820 | 6.550 | 6.790 | 21.282 | 4,546,939 |
| 2010-07-06 | 6.590 | 6.680 | 6.490 | 6.540 | 20.498 | 6,148,942 |
| 2010-07-02 | 6.530 | 6.550 | 6.400 | 6.480 | 20.310 | 7,831,614 |
| 2010-07-01 | 6.540 | 6.580 | 6.360 | 6.520 | 20.436 | 8,795,696 |
| 2010-06-30 | 6.790 | 6.870 | 6.500 | 6.520 | 20.436 | 11,106,024 |
| 2010-06-29 | 7.010 | 7.010 | 6.730 | 6.800 | 21.313 | 7,313,247 |
| 2010-06-28 | 7.130 | 7.190 | 7.050 | 7.070 | 22.160 | 4,539,617 |
| 2010-06-25 | 7.020 | 7.170 | 6.950 | 7.070 | 22.160 | 6,232,084 |
| 2010-06-24 | 7.230 | 7.240 | 6.960 | 6.990 | 21.909 | 5,186,815 |
| 2010-06-23 | 7.180 | 7.360 | 7.060 | 7.300 | 22.881 | 6,645,665 |
| 2010-06-22 | 7.150 | 7.320 | 7.130 | 7.200 | 22.567 | 5,287,075 |
| 2010-06-21 | 7.310 | 7.380 | 7.130 | 7.170 | 22.473 | 3,765,788 |
| 2010-06-18 | 7.170 | 7.260 | 7.120 | 7.260 | 22.755 | 6,651,404 |
| 2010-06-17 | 7.100 | 7.190 | 6.990 | 7.190 | 22.536 | 5,730,983 |
| 2010-06-16 | 6.940 | 7.170 | 6.940 | 7.110 | 22.285 | 5,671,218 |
| 2010-06-15 | 7.010 | 7.170 | 6.990 | 7.060 | 22.128 | 7,605,739 |
| 2010-06-14 | 7.170 | 7.190 | 6.950 | 6.960 | 21.815 | 4,639,011 |
| 2010-06-11 | 6.840 | 7.190 | 6.760 | 7.110 | 22.285 | 7,615,560 |
| 2010-06-10 | 6.780 | 7.030 | 6.720 | 6.840 | 21.439 | 5,256,994 |
| 2010-06-09 | 6.670 | 6.810 | 6.640 | 6.680 | 20.937 | 5,935,584 |
| 2010-06-08 | 6.530 | 6.680 | 6.520 | 6.660 | 20.875 | 5,775,733 |
| 2010-06-07 | 6.700 | 6.740 | 6.540 | 6.570 | 20.592 | 6,482,523 |
| 2010-06-04 | 6.780 | 6.820 | 6.640 | 6.700 | 21.000 | 7,165,863 |
| 2010-06-03 | 6.830 | 6.880 | 6.750 | 6.870 | 21.533 | 4,220,730 |
| 2010-06-02 | 6.760 | 6.870 | 6.730 | 6.850 | 21.470 | 3,990,105 |
| 2010-06-01 | 6.770 | 6.910 | 6.690 | 6.700 | 21.000 | 3,796,834 |
| 2010-05-28 | 6.910 | 6.940 | 6.790 | 6.850 | 21.470 | 4,255,411 |
| 2010-05-27 | 6.890 | 6.930 | 6.840 | 6.920 | 21.689 | 4,696,376 |
| 2010-05-26 | 6.720 | 6.960 | 6.700 | 6.760 | 21.188 | 7,150,996 |
| 2010-05-25 | 6.610 | 6.760 | 6.510 | 6.750 | 21.157 | 6,381,991 |
| 2010-05-24 | 6.740 | 6.850 | 6.710 | 6.730 | 21.094 | 4,170,959 |
| 2010-05-21 | 6.610 | 6.900 | 6.570 | 6.840 | 21.439 | 8,051,528 |
| 2010-05-20 | 6.670 | 6.870 | 6.610 | 6.700 | 21.000 | 10,468,695 |
| 2010-05-19 | 6.770 | 6.900 | 6.710 | 6.810 | 21.345 | 7,682,622 |
| 2010-05-18 | 6.930 | 6.970 | 6.750 | 6.780 | 21.251 | 6,882,845 |
| 2010-05-17 | 6.750 | 6.870 | 6.730 | 6.850 | 21.470 | 5,734,471 |
| 2010-05-14 | 6.820 | 6.830 | 6.690 | 6.790 | 21.282 | 8,622,263 |
| 2010-05-13 | 6.930 | 6.960 | 6.810 | 6.840 | 21.439 | 7,832,084 |
| 2010-05-12 | 6.990 | 7.100 | 6.960 | 6.980 | 21.878 | 6,863,377 |
| 2010-05-11 | 6.890 | 7.120 | 6.870 | 6.990 | 21.909 | 9,079,654 |
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.
