Motorola Solutions, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2009-03-02	3.440	3.620	3.380	3.380	10.594	5,899,097
2009-02-27	3.540	3.600	3.400	3.520	11.033	4,637,477
2009-02-26	3.760	3.850	3.580	3.620	11.346	3,764,082
2009-02-25	3.820	3.860	3.620	3.710	11.628	5,062,461
2009-02-24	3.670	3.930	3.440	3.860	12.098	5,890,167
2009-02-23	3.670	3.850	3.610	3.630	11.378	5,025,356
2009-02-20	3.560	3.680	3.500	3.610	11.315	4,815,114
2009-02-19	3.710	3.820	3.530	3.630	11.378	6,868,670
2009-02-18	3.740	3.770	3.550	3.630	11.378	4,797,205
2009-02-17	3.690	3.790	3.620	3.700	11.597	5,828,077
2009-02-13	3.850	4.000	3.800	3.870	12.130	4,623,575
2009-02-12	3.900	3.900	3.660	3.880	12.161	4,952,406
2009-02-11	3.940	3.980	3.850	3.900	12.224	6,524,403
2009-02-10	4.180	4.180	3.870	3.900	12.224	8,888,386
2009-02-09	4.030	4.210	4.000	4.150	13.007	7,687,174
2009-02-06	3.750	3.950	3.660	3.880	12.161	7,667,211
2009-02-05	3.680	3.810	3.440	3.680	11.534	11,556,265
2009-02-04	4.000	4.000	3.710	3.750	11.754	10,268,374
2009-02-03	4.120	4.220	3.870	4.040	12.663	10,722,004
2009-02-02	4.360	4.640	4.320	4.540	14.230	4,783,278
2009-01-30	4.680	4.700	4.410	4.430	13.885	3,955,399
2009-01-29	4.850	4.890	4.570	4.660	14.606	2,799,357
2009-01-28	4.780	4.950	4.710	4.930	15.452	3,347,359
2009-01-27	4.470	4.770	4.450	4.710	14.763	3,388,942
2009-01-26	4.600	4.710	4.400	4.510	14.136	2,999,060
2009-01-23	4.340	4.650	4.220	4.600	14.418	4,053,779
2009-01-22	4.320	4.510	4.240	4.430	13.885	3,822,981
2009-01-21	4.390	4.510	4.200	4.510	14.136	4,703,525
2009-01-20	4.810	4.850	4.270	4.310	13.509	6,779,344
2009-01-16	4.490	4.750	4.370	4.540	14.230	5,987,112
2009-01-15	4.200	4.460	4.040	4.430	13.885	9,008,485
2009-01-14	4.200	4.260	4.030	4.110	12.882	4,915,226
2009-01-13	4.510	4.530	4.310	4.320	13.540	4,607,767
2009-01-12	4.470	4.570	4.410	4.500	14.104	4,282,202
2009-01-09	4.520	4.630	4.350	4.460	13.979	2,959,777
2009-01-08	4.330	4.540	4.320	4.530	14.198	3,318,813
2009-01-07	4.550	4.600	4.390	4.430	13.885	4,797,279
2009-01-06	4.610	4.750	4.480	4.640	14.543	5,692,443
2009-01-05	4.620	4.660	4.400	4.480	14.042	4,884,082
2009-01-02	4.450	4.730	4.350	4.670	14.637	3,669,586
2008-12-31	4.070	4.480	4.060	4.430	13.885	5,782,610
2008-12-30	4.050	4.180	3.980	4.160	13.039	4,993,173
2008-12-29	4.040	4.070	3.920	4.050	12.694	2,917,922
2008-12-26	3.960	4.060	3.930	4.050	12.694	1,723,834
2008-12-24	4.030	4.100	3.940	3.940	12.349	1,490,167
2008-12-23	4.230	4.230	3.990	4.030	12.631	3,734,323
2008-12-22	4.440	4.440	4.080	4.110	12.882	5,376,228
2008-12-19	4.230	4.490	4.220	4.450	13.948	5,741,323
2008-12-18	4.360	4.460	4.200	4.230	13.258	3,775,263
2008-12-17	4.220	4.510	4.130	4.410	13.822	8,554,137
2008-12-16	4.210	4.410	4.190	4.410	13.822	6,140,952
2008-12-15	4.190	4.300	4.080	4.170	13.070	4,240,272
2008-12-12	3.900	4.220	3.850	4.190	13.133	5,125,269
2008-12-11	4.160	4.320	4.050	4.100	12.851	4,736,030
2008-12-10	4.120	4.270	4.120	4.220	13.070	3,142,536
2008-12-09	4.220	4.350	4.130	4.150	12.853	3,706,716
2008-12-08	4.310	4.480	4.120	4.400	13.628	5,484,848
2008-12-05	4.140	4.390	4.050	4.360	13.504	5,646,011
2008-12-04	4.250	4.470	4.170	4.320	13.380	6,034,904
2008-12-03	4.070	4.400	4.030	4.370	13.535	6,700,903

← NewerPage 75 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.