Motorola Solutions, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2009-05-27	6.040	6.150	5.900	5.920	18.555	3,461,497
2009-05-26	5.940	6.020	5.720	5.990	18.775	3,284,502
2009-05-22	5.930	6.060	5.840	5.900	18.492	3,275,696
2009-05-21	5.980	6.080	5.790	5.890	18.461	4,229,462
2009-05-20	6.300	6.340	6.060	6.090	19.088	4,668,497
2009-05-19	6.240	6.310	6.010	6.240	19.558	4,748,448
2009-05-18	5.950	6.190	5.940	6.150	19.276	5,884,873
2009-05-15	5.800	6.020	5.750	5.910	18.524	4,719,505
2009-05-14	5.680	5.830	5.610	5.780	18.116	3,735,387
2009-05-13	6.000	6.050	5.600	5.660	17.740	6,868,448
2009-05-12	6.390	6.390	5.930	6.070	19.025	6,101,274
2009-05-11	6.270	6.390	6.160	6.270	19.652	4,292,418
2009-05-08	6.210	6.500	6.070	6.500	20.373	5,555,547
2009-05-07	6.350	6.480	6.110	6.220	19.496	8,290,761
2009-05-06	5.850	6.350	5.850	6.310	19.778	9,207,495
2009-05-05	5.590	5.900	5.590	5.870	18.398	4,211,750
2009-05-04	5.580	5.740	5.510	5.710	17.897	5,689,672
2009-05-01	5.500	5.560	5.120	5.540	17.364	7,529,004
2009-04-30	5.950	6.000	5.400	5.530	17.333	8,974,570
2009-04-29	5.750	6.010	5.740	5.960	18.681	4,725,516
2009-04-28	5.660	5.890	5.500	5.810	18.210	4,359,975
2009-04-27	5.720	5.810	5.600	5.710	17.897	4,459,221
2009-04-24	5.560	5.940	5.410	5.810	18.210	6,954,286
2009-04-23	5.640	5.640	5.260	5.510	17.270	5,429,610
2009-04-22	5.610	5.830	5.400	5.660	17.740	6,011,849
2009-04-21	5.180	5.620	5.150	5.570	17.458	6,498,627
2009-04-20	5.450	5.500	5.170	5.240	16.424	6,576,376
2009-04-17	5.170	5.640	5.050	5.560	17.427	9,919,951
2009-04-16	4.960	5.170	4.840	5.100	15.985	5,145,553
2009-04-15	4.600	5.000	4.600	4.870	15.264	5,275,671
2009-04-14	4.770	4.780	4.590	4.680	14.669	4,288,411
2009-04-13	4.700	4.860	4.670	4.810	15.076	3,317,032
2009-04-09	4.650	4.900	4.620	4.900	15.358	4,009,895
2009-04-08	4.520	4.630	4.480	4.540	14.230	3,367,149
2009-04-07	4.440	4.610	4.400	4.540	14.230	3,259,246
2009-04-06	4.460	4.700	4.250	4.690	14.700	4,563,142
2009-04-03	4.480	4.580	4.130	4.560	14.293	6,769,202
2009-04-02	4.380	4.660	4.370	4.630	14.512	4,808,831
2009-04-01	4.100	4.350	4.060	4.330	13.572	3,627,805
2009-03-31	4.310	4.330	4.150	4.230	13.258	4,807,570
2009-03-30	4.260	4.310	4.100	4.200	13.164	4,288,831
2009-03-27	4.480	4.520	4.210	4.370	13.697	4,901,967
2009-03-26	4.250	4.550	4.230	4.550	14.261	4,763,661
2009-03-25	4.270	4.320	4.060	4.200	13.164	3,978,602
2009-03-24	4.200	4.350	4.100	4.230	13.258	4,117,427
2009-03-23	4.070	4.310	4.010	4.310	13.509	3,802,597
2009-03-20	4.100	4.130	3.900	3.960	12.412	5,172,566
2009-03-19	4.120	4.200	4.000	4.070	12.757	3,533,383
2009-03-18	3.770	4.190	3.760	4.150	13.007	5,070,031
2009-03-17	3.650	3.890	3.610	3.890	12.192	4,144,292
2009-03-16	3.790	3.910	3.650	3.650	11.440	3,997,576
2009-03-13	3.830	3.850	3.530	3.750	11.754	6,371,676
2009-03-12	3.490	3.720	3.450	3.700	11.597	6,618,899
2009-03-11	3.600	3.630	3.460	3.490	10.939	6,983,377
2009-03-10	3.210	3.390	3.150	3.390	10.625	5,055,708
2009-03-09	3.060	3.250	3.020	3.120	9.779	3,982,832
2009-03-06	3.220	3.250	2.980	3.100	9.716	4,883,636
2009-03-05	3.410	3.410	3.120	3.170	9.936	5,758,392
2009-03-04	3.360	3.520	3.330	3.450	10.813	4,862,635
2009-03-03	3.440	3.570	3.290	3.300	10.343	6,616,797

← NewerPage 74 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.