Motorola Solutions, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2010-05-10	6.870	6.970	6.810	6.940	21.752	6,915,473
2010-05-07	6.640	6.760	6.480	6.600	20.687	11,715,201
2010-05-06	6.850	6.990	6.250	6.680	20.937	11,433,741
2010-05-05	6.940	7.010	6.800	6.870	21.533	7,926,555
2010-05-04	7.050	7.110	6.910	6.960	21.815	7,679,579
2010-05-03	7.170	7.190	6.960	7.100	22.254	6,539,122
2010-04-30	7.160	7.220	6.980	7.070	22.160	8,985,801
2010-04-29	7.430	7.510	7.090	7.160	22.442	14,307,706
2010-04-28	6.830	6.960	6.740	6.920	21.689	12,738,701
2010-04-27	7.090	7.140	6.880	6.910	21.658	7,524,972
2010-04-26	7.140	7.200	7.030	7.160	22.442	5,204,725
2010-04-23	7.100	7.290	7.060	7.090	22.222	8,342,709
2010-04-22	7.190	7.200	6.980	7.080	22.191	12,277,502
2010-04-21	7.390	7.400	7.270	7.340	23.006	4,268,126
2010-04-20	7.410	7.460	7.300	7.420	23.257	4,943,995
2010-04-19	7.270	7.440	7.250	7.390	23.163	4,394,261
2010-04-16	7.530	7.540	7.180	7.310	22.912	10,536,970
2010-04-15	7.610	7.750	7.570	7.590	23.789	6,791,268
2010-04-14	7.480	7.750	7.460	7.670	24.040	7,744,292
2010-04-13	7.400	7.500	7.330	7.410	23.225	5,797,328
2010-04-12	7.370	7.510	7.340	7.420	23.257	7,050,860
2010-04-09	7.420	7.430	7.340	7.390	23.163	3,692,195
2010-04-08	7.200	7.450	7.150	7.430	23.288	6,909,635
2010-04-07	7.240	7.300	7.200	7.230	22.661	3,832,059
2010-04-06	7.090	7.370	7.080	7.280	22.818	6,600,297
2010-04-05	7.070	7.180	6.980	7.160	22.442	5,553,395
2010-04-01	7.100	7.190	7.000	7.060	22.128	6,154,533
2010-03-31	7.140	7.210	7.010	7.020	22.003	4,562,548
2010-03-30	7.230	7.300	7.130	7.200	22.567	3,279,159
2010-03-29	7.220	7.290	7.180	7.230	22.661	3,114,137
2010-03-26	7.210	7.350	7.150	7.170	22.473	6,480,124
2010-03-25	7.350	7.510	7.230	7.240	22.692	7,510,946
2010-03-24	7.330	7.360	7.240	7.250	22.724	3,234,805
2010-03-23	7.310	7.410	7.270	7.350	23.037	4,263,006
2010-03-22	7.120	7.330	7.110	7.260	22.755	3,685,318
2010-03-19	7.180	7.420	7.100	7.180	22.504	5,803,562
2010-03-18	7.250	7.400	7.220	7.350	23.037	3,944,490
2010-03-17	7.410	7.420	7.210	7.270	22.787	5,569,870
2010-03-16	7.020	7.410	7.020	7.380	23.131	9,864,440
2010-03-15	6.980	7.050	6.860	7.030	22.034	5,430,872
2010-03-12	7.020	7.100	6.950	7.010	21.972	3,679,802
2010-03-11	7.080	7.160	7.010	7.030	22.034	4,799,357
2010-03-10	6.940	7.190	6.940	7.110	22.285	5,265,158
2010-03-09	6.830	7.030	6.810	6.970	21.846	6,739,740
2010-03-08	6.980	6.980	6.860	6.910	21.658	4,038,392
2010-03-05	6.850	7.000	6.810	6.950	21.784	5,401,657
2010-03-04	6.900	6.900	6.730	6.800	21.313	4,526,432
2010-03-03	6.820	7.000	6.820	6.870	21.533	5,289,870
2010-03-02	6.770	6.820	6.660	6.810	21.345	6,342,288
2010-03-01	6.780	6.810	6.610	6.740	21.125	4,802,028
2010-02-26	6.750	6.850	6.700	6.760	21.188	6,343,030
2010-02-25	6.690	6.870	6.610	6.850	21.470	6,598,466
2010-02-24	6.810	6.840	6.740	6.790	21.282	5,046,432
2010-02-23	6.860	6.870	6.750	6.780	21.251	5,608,905
2010-02-22	7.030	7.050	6.840	6.870	21.533	7,112,356
2010-02-19	6.990	7.070	6.950	7.010	21.972	4,358,268
2010-02-18	7.090	7.110	6.980	7.010	21.972	6,442,078
2010-02-17	7.280	7.300	6.990	7.110	22.285	9,358,194
2010-02-16	7.290	7.340	7.150	7.260	22.755	9,826,395
2010-02-12	6.810	7.290	6.750	7.150	22.410	22,203,612

← NewerPage 70 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.