Motorola Solutions, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|
| 2010-02-11 | 6.600 | 6.670 | 6.570 | 6.650 | 20.843 | 7,431,268 |
| 2010-02-10 | 6.550 | 6.690 | 6.530 | 6.630 | 20.781 | 8,172,863 |
| 2010-02-09 | 6.650 | 6.720 | 6.490 | 6.540 | 20.498 | 8,672,183 |
| 2010-02-08 | 6.620 | 6.700 | 6.510 | 6.570 | 20.592 | 11,028,448 |
| 2010-02-05 | 6.490 | 6.500 | 6.330 | 6.400 | 20.060 | 15,581,274 |
| 2010-02-04 | 6.590 | 6.600 | 6.290 | 6.320 | 19.809 | 17,730,142 |
| 2010-02-03 | 6.540 | 6.820 | 6.500 | 6.690 | 20.969 | 18,683,389 |
| 2010-02-02 | 6.370 | 6.600 | 6.260 | 6.550 | 20.530 | 15,761,732 |
| 2010-02-01 | 6.230 | 6.350 | 6.160 | 6.330 | 19.840 | 16,983,723 |
| 2010-01-29 | 6.430 | 6.440 | 6.040 | 6.150 | 19.276 | 25,815,609 |
| 2010-01-28 | 6.650 | 6.820 | 6.330 | 6.480 | 20.310 | 32,895,708 |
| 2010-01-27 | 7.200 | 7.440 | 7.170 | 7.400 | 23.194 | 11,567,644 |
| 2010-01-26 | 7.210 | 7.310 | 7.140 | 7.190 | 22.536 | 7,430,006 |
| 2010-01-25 | 7.350 | 7.440 | 7.170 | 7.180 | 22.504 | 8,891,948 |
| 2010-01-22 | 7.300 | 7.440 | 7.160 | 7.210 | 22.598 | 10,517,477 |
| 2010-01-21 | 7.530 | 7.580 | 7.320 | 7.370 | 23.100 | 9,960,989 |
| 2010-01-20 | 7.560 | 7.560 | 7.390 | 7.480 | 23.445 | 7,053,531 |
| 2010-01-19 | 7.580 | 7.690 | 7.450 | 7.640 | 23.946 | 6,744,168 |
| 2010-01-15 | 7.700 | 7.730 | 7.530 | 7.580 | 23.758 | 9,741,126 |
| 2010-01-14 | 7.560 | 7.820 | 7.550 | 7.710 | 24.166 | 11,342,560 |
| 2010-01-13 | 7.410 | 7.650 | 7.410 | 7.600 | 23.821 | 8,125,690 |
| 2010-01-12 | 7.640 | 7.650 | 7.340 | 7.400 | 23.194 | 10,715,498 |
| 2010-01-11 | 7.880 | 7.880 | 7.670 | 7.680 | 24.072 | 10,368,856 |
| 2010-01-08 | 8.090 | 8.120 | 7.730 | 7.760 | 24.322 | 18,596,092 |
| 2010-01-07 | 8.010 | 8.190 | 7.970 | 8.130 | 25.482 | 13,517,526 |
| 2010-01-06 | 8.000 | 8.040 | 7.880 | 7.970 | 24.980 | 12,137,069 |
| 2010-01-05 | 7.950 | 8.260 | 7.720 | 7.860 | 24.636 | 18,863,970 |
| 2010-01-04 | 7.880 | 8.020 | 7.870 | 7.970 | 24.980 | 7,511,713 |
| 2009-12-31 | 7.730 | 7.860 | 7.670 | 7.760 | 24.322 | 4,787,755 |
| 2009-12-30 | 7.810 | 7.810 | 7.680 | 7.750 | 24.291 | 5,604,428 |
| 2009-12-29 | 7.850 | 7.900 | 7.690 | 7.800 | 24.448 | 4,424,861 |
| 2009-12-28 | 8.000 | 8.080 | 7.670 | 7.840 | 24.573 | 8,326,481 |
| 2009-12-24 | 8.020 | 8.100 | 7.950 | 7.980 | 25.012 | 3,781,769 |
| 2009-12-23 | 8.140 | 8.190 | 7.920 | 7.930 | 24.855 | 9,174,397 |
| 2009-12-22 | 8.380 | 8.410 | 8.020 | 8.100 | 25.388 | 9,707,631 |
| 2009-12-21 | 8.590 | 8.630 | 8.330 | 8.390 | 26.297 | 7,264,836 |
| 2009-12-18 | 8.200 | 8.660 | 8.170 | 8.530 | 26.736 | 18,175,387 |
| 2009-12-17 | 8.180 | 8.290 | 8.100 | 8.110 | 25.419 | 4,770,167 |
| 2009-12-16 | 8.350 | 8.410 | 8.270 | 8.270 | 25.921 | 3,673,667 |
| 2009-12-15 | 8.260 | 8.440 | 8.200 | 8.300 | 26.015 | 6,940,087 |
| 2009-12-14 | 8.450 | 8.480 | 8.220 | 8.300 | 26.015 | 11,762,400 |
| 2009-12-11 | 8.440 | 8.560 | 8.440 | 8.550 | 26.798 | 5,339,988 |
| 2009-12-10 | 8.520 | 8.560 | 8.400 | 8.460 | 26.516 | 5,175,362 |
| 2009-12-09 | 8.620 | 8.620 | 8.320 | 8.490 | 26.610 | 6,157,180 |
| 2009-12-08 | 8.290 | 8.670 | 8.230 | 8.620 | 27.018 | 13,735,758 |
| 2009-12-07 | 8.130 | 8.250 | 8.110 | 8.130 | 25.482 | 4,251,577 |
| 2009-12-04 | 8.160 | 8.240 | 8.040 | 8.180 | 25.639 | 7,447,669 |
| 2009-12-03 | 8.200 | 8.300 | 8.030 | 8.030 | 25.169 | 7,440,173 |
| 2009-12-02 | 8.220 | 8.350 | 8.120 | 8.240 | 25.827 | 6,722,820 |
| 2009-12-01 | 8.070 | 8.300 | 8.030 | 8.220 | 25.764 | 9,768,732 |
| 2009-11-30 | 8.100 | 8.130 | 7.870 | 8.010 | 25.106 | 9,641,113 |
| 2009-11-27 | 8.030 | 8.300 | 7.950 | 8.200 | 25.701 | 4,095,238 |
| 2009-11-25 | 8.200 | 8.340 | 8.190 | 8.280 | 25.952 | 3,847,965 |
| 2009-11-24 | 8.340 | 8.370 | 8.130 | 8.190 | 25.670 | 5,534,051 |
| 2009-11-23 | 8.400 | 8.560 | 8.270 | 8.300 | 26.015 | 7,534,719 |
| 2009-11-20 | 8.400 | 8.430 | 8.230 | 8.280 | 25.952 | 5,624,317 |
| 2009-11-19 | 8.550 | 8.580 | 8.220 | 8.480 | 26.579 | 7,143,748 |
| 2009-11-18 | 8.900 | 8.900 | 8.620 | 8.670 | 27.175 | 7,903,080 |
| 2009-11-17 | 8.650 | 8.940 | 8.650 | 8.850 | 27.739 | 14,121,732 |
| 2009-11-16 | 8.880 | 8.880 | 8.650 | 8.700 | 27.269 | 8,627,706 |
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.
