Motorola Solutions, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2009-08-20	7.220	7.400	7.220	7.370	23.100	5,181,744
2009-08-19	7.060	7.330	7.060	7.290	22.849	7,765,566
2009-08-18	7.090	7.290	7.060	7.210	22.598	4,739,196
2009-08-17	7.000	7.130	7.000	7.060	22.128	4,781,101
2009-08-14	7.260	7.290	7.010	7.260	22.755	4,558,912
2009-08-13	7.130	7.360	7.060	7.280	22.818	4,743,673
2009-08-12	6.980	7.150	6.970	7.070	22.160	3,136,327
2009-08-11	7.150	7.220	7.000	7.030	22.034	3,336,327
2009-08-10	7.010	7.280	7.010	7.170	22.473	4,333,655
2009-08-07	7.190	7.290	7.080	7.130	22.348	5,393,890
2009-08-06	7.220	7.220	7.070	7.110	22.285	3,055,288
2009-08-05	7.250	7.320	7.050	7.130	22.348	5,972,220
2009-08-04	7.210	7.430	7.160	7.240	22.692	5,997,378
2009-08-03	7.250	7.300	7.070	7.250	22.724	5,872,183
2009-07-31	7.290	7.300	7.060	7.160	22.442	10,054,199
2009-07-30	7.160	7.680	6.980	7.190	22.536	15,460,606
2009-07-29	6.750	6.770	6.400	6.570	20.592	9,132,591
2009-07-28	6.610	6.860	6.600	6.820	21.376	4,900,037
2009-07-27	6.520	6.760	6.520	6.740	21.125	3,643,191
2009-07-24	6.600	6.610	6.460	6.580	20.624	3,145,677
2009-07-23	6.350	6.680	6.350	6.590	20.655	4,672,801
2009-07-22	6.250	6.500	6.250	6.400	20.060	2,858,429
2009-07-21	6.380	6.390	6.210	6.340	19.872	2,862,115
2009-07-20	6.300	6.390	6.230	6.340	19.872	2,864,490
2009-07-17	6.240	6.310	6.130	6.300	19.746	4,115,968
2009-07-16	6.260	6.420	6.130	6.330	19.840	6,005,096
2009-07-15	6.290	6.620	6.240	6.610	20.718	5,367,273
2009-07-14	6.070	6.220	6.000	6.170	19.339	3,756,413
2009-07-13	6.020	6.060	5.910	6.040	18.931	5,317,823
2009-07-10	6.010	6.140	5.990	6.050	18.963	3,030,080
2009-07-09	6.170	6.190	6.040	6.070	19.025	3,587,112
2009-07-08	6.130	6.200	5.990	6.090	19.088	5,326,135
2009-07-07	6.130	6.370	6.110	6.150	19.276	7,849,623
2009-07-06	6.130	6.230	6.050	6.130	19.213	4,773,729
2009-07-02	6.380	6.440	6.170	6.190	19.401	5,125,368
2009-07-01	6.640	6.800	6.440	6.460	20.248	5,400,792
2009-06-30	6.850	6.950	6.530	6.630	20.781	6,763,340
2009-06-29	6.710	6.710	6.460	6.610	20.718	5,998,120
2009-06-26	6.500	6.670	6.370	6.620	20.749	8,718,442
2009-06-25	6.280	6.510	6.210	6.470	20.279	15,152,876
2009-06-24	6.350	6.380	6.230	6.330	19.840	15,726,481
2009-06-23	6.250	6.290	6.140	6.270	19.652	8,541,323
2009-06-22	6.070	6.170	5.920	6.030	18.900	6,126,407
2009-06-19	6.380	6.420	6.080	6.110	19.151	5,881,806
2009-06-18	6.260	6.300	6.160	6.280	19.684	6,427,532
2009-06-17	6.240	6.370	6.090	6.260	19.621	7,469,734
2009-06-16	6.440	6.590	6.270	6.270	19.652	3,925,937
2009-06-15	6.600	6.650	6.450	6.480	20.310	3,694,447
2009-06-12	6.730	6.810	6.550	6.730	21.094	3,477,873
2009-06-11	6.480	6.940	6.480	6.870	21.533	5,170,686
2009-06-10	6.750	6.800	6.410	6.570	20.592	3,507,706
2009-06-09	6.510	6.890	6.450	6.710	21.031	4,904,638
2009-06-08	6.140	6.510	6.090	6.440	20.185	4,345,380
2009-06-05	6.380	6.450	6.170	6.240	19.558	3,132,913
2009-06-04	6.220	6.420	6.190	6.380	19.997	3,511,589
2009-06-03	6.440	6.440	6.070	6.200	19.433	3,552,406
2009-06-02	6.350	6.500	6.200	6.410	20.091	5,278,442
2009-06-01	6.150	6.390	6.110	6.330	19.840	4,285,318
2009-05-29	6.130	6.130	5.960	6.060	18.994	3,970,810
2009-05-28	6.100	6.140	5.900	6.010	18.837	6,030,946

← NewerPage 73 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.