Motorola Solutions, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|
| 2009-11-13 | 8.740 | 8.840 | 8.700 | 8.780 | 27.519 | 4,900,161 |
| 2009-11-12 | 8.740 | 8.780 | 8.630 | 8.720 | 27.331 | 7,821,645 |
| 2009-11-11 | 8.910 | 8.930 | 8.420 | 8.770 | 27.488 | 21,684,527 |
| 2009-11-10 | 9.130 | 9.140 | 8.710 | 8.850 | 27.739 | 11,760,148 |
| 2009-11-09 | 9.000 | 9.050 | 8.820 | 8.980 | 28.146 | 10,195,077 |
| 2009-11-06 | 9.260 | 9.360 | 8.830 | 8.890 | 27.864 | 16,701,620 |
| 2009-11-05 | 9.100 | 9.360 | 9.080 | 9.310 | 29.181 | 13,217,365 |
| 2009-11-04 | 9.150 | 9.150 | 8.970 | 9.000 | 28.209 | 9,827,978 |
| 2009-11-03 | 8.980 | 9.160 | 8.900 | 9.080 | 28.460 | 14,440,816 |
| 2009-11-02 | 8.970 | 9.030 | 8.830 | 9.030 | 28.303 | 17,478,491 |
| 2009-10-30 | 8.890 | 8.940 | 8.500 | 8.570 | 26.861 | 16,144,886 |
| 2009-10-29 | 8.590 | 8.970 | 8.460 | 8.740 | 27.394 | 20,937,638 |
| 2009-10-28 | 8.020 | 8.250 | 7.820 | 7.960 | 24.949 | 13,637,699 |
| 2009-10-27 | 8.040 | 8.220 | 7.780 | 7.900 | 24.761 | 11,502,437 |
| 2009-10-26 | 8.240 | 8.400 | 8.010 | 8.040 | 25.200 | 7,241,682 |
| 2009-10-23 | 8.410 | 8.410 | 8.180 | 8.240 | 25.827 | 6,148,992 |
| 2009-10-22 | 8.330 | 8.400 | 8.210 | 8.330 | 26.109 | 5,393,717 |
| 2009-10-21 | 8.260 | 8.430 | 8.170 | 8.200 | 25.701 | 7,140,111 |
| 2009-10-20 | 8.510 | 8.520 | 8.250 | 8.320 | 26.078 | 6,960,173 |
| 2009-10-19 | 7.970 | 8.550 | 7.940 | 8.470 | 26.548 | 10,939,666 |
| 2009-10-16 | 8.130 | 8.140 | 7.710 | 7.850 | 24.604 | 8,468,151 |
| 2009-10-15 | 8.320 | 8.340 | 7.900 | 8.130 | 25.482 | 11,769,202 |
| 2009-10-14 | 8.440 | 8.460 | 8.140 | 8.410 | 26.360 | 6,224,589 |
| 2009-10-13 | 8.290 | 8.340 | 8.180 | 8.230 | 25.795 | 4,186,617 |
| 2009-10-12 | 8.380 | 8.480 | 8.270 | 8.320 | 26.078 | 4,292,616 |
| 2009-10-09 | 8.340 | 8.560 | 8.240 | 8.480 | 26.579 | 5,733,309 |
| 2009-10-08 | 8.700 | 8.720 | 8.330 | 8.380 | 26.266 | 5,409,845 |
| 2009-10-07 | 8.530 | 8.780 | 8.480 | 8.610 | 26.986 | 9,410,118 |
| 2009-10-06 | 8.210 | 8.610 | 8.170 | 8.490 | 26.610 | 8,640,148 |
| 2009-10-05 | 7.840 | 8.260 | 7.780 | 8.210 | 25.733 | 9,761,262 |
| 2009-10-02 | 8.150 | 8.340 | 7.950 | 7.990 | 25.043 | 8,285,244 |
| 2009-10-01 | 8.510 | 8.640 | 8.350 | 8.370 | 26.234 | 9,896,178 |
| 2009-09-30 | 8.420 | 8.690 | 8.170 | 8.590 | 26.924 | 13,540,829 |
| 2009-09-29 | 8.330 | 8.540 | 8.290 | 8.410 | 26.360 | 9,256,351 |
| 2009-09-28 | 8.190 | 8.480 | 8.110 | 8.370 | 26.234 | 4,958,244 |
| 2009-09-25 | 8.180 | 8.280 | 8.000 | 8.110 | 25.419 | 8,547,508 |
| 2009-09-24 | 8.520 | 8.550 | 8.210 | 8.330 | 26.109 | 6,225,999 |
| 2009-09-23 | 8.820 | 8.820 | 8.460 | 8.490 | 26.610 | 5,061,126 |
| 2009-09-22 | 8.970 | 8.990 | 8.660 | 8.720 | 27.331 | 4,442,498 |
| 2009-09-21 | 8.870 | 8.920 | 8.690 | 8.850 | 27.739 | 4,700,111 |
| 2009-09-18 | 8.980 | 9.000 | 8.630 | 8.960 | 28.083 | 8,603,983 |
| 2009-09-17 | 9.180 | 9.200 | 8.850 | 8.910 | 27.927 | 10,710,674 |
| 2009-09-16 | 9.340 | 9.450 | 9.080 | 9.160 | 28.710 | 11,757,205 |
| 2009-09-15 | 8.910 | 9.230 | 8.900 | 9.200 | 28.836 | 11,100,903 |
| 2009-09-14 | 8.850 | 9.020 | 8.640 | 8.790 | 27.551 | 13,580,284 |
| 2009-09-11 | 8.210 | 8.710 | 8.170 | 8.680 | 27.206 | 15,014,620 |
| 2009-09-10 | 7.880 | 8.150 | 7.710 | 7.970 | 24.980 | 9,386,048 |
| 2009-09-09 | 8.070 | 8.090 | 7.830 | 7.850 | 24.604 | 6,938,058 |
| 2009-09-08 | 7.890 | 8.020 | 7.750 | 7.900 | 24.761 | 8,131,404 |
| 2009-09-04 | 7.440 | 7.950 | 7.440 | 7.730 | 24.228 | 8,520,594 |
| 2009-09-03 | 7.680 | 7.810 | 7.540 | 7.700 | 24.134 | 12,150,550 |
| 2009-09-02 | 7.090 | 7.830 | 7.000 | 7.820 | 24.510 | 16,476,982 |
| 2009-09-01 | 7.360 | 7.460 | 7.000 | 7.020 | 22.003 | 10,040,965 |
| 2009-08-31 | 7.100 | 7.230 | 7.000 | 7.180 | 22.504 | 6,001,831 |
| 2009-08-28 | 7.400 | 7.500 | 7.140 | 7.210 | 22.598 | 6,784,119 |
| 2009-08-27 | 7.440 | 7.480 | 7.290 | 7.340 | 23.006 | 5,722,177 |
| 2009-08-26 | 7.530 | 7.570 | 7.440 | 7.480 | 23.445 | 4,444,824 |
| 2009-08-25 | 7.450 | 7.600 | 7.450 | 7.530 | 23.601 | 3,493,086 |
| 2009-08-24 | 7.530 | 7.630 | 7.410 | 7.480 | 23.445 | 5,359,258 |
| 2009-08-21 | 7.520 | 7.600 | 7.390 | 7.580 | 23.758 | 5,708,918 |
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.
