Motorola Solutions, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2008-12-02	4.470	4.490	4.070	4.270	13.225	5,700,383
2008-12-01	4.240	4.370	4.010	4.110	12.729	7,160,074
2008-11-28	4.130	4.430	4.080	4.310	13.349	3,150,872
2008-11-26	3.960	4.230	3.740	4.150	12.853	6,169,746
2008-11-25	3.650	4.090	3.530	3.990	12.358	10,732,022
2008-11-24	3.340	3.600	3.280	3.550	10.995	10,728,262
2008-11-21	3.400	3.400	3.000	3.280	10.159	12,187,854
2008-11-20	3.390	3.620	3.140	3.150	9.756	7,892,566
2008-11-19	3.780	3.950	3.440	3.440	10.654	8,096,401
2008-11-18	4.010	4.030	3.670	3.900	12.079	7,126,976
2008-11-17	4.020	4.090	3.880	3.980	12.327	5,948,695
2008-11-14	4.430	4.480	4.070	4.080	12.637	6,980,532
2008-11-13	3.900	4.580	3.900	4.580	14.185	7,835,127
2008-11-12	4.260	4.390	3.900	3.950	12.234	6,745,553
2008-11-11	4.430	4.480	4.220	4.340	13.442	4,528,559
2008-11-10	4.950	4.950	4.430	4.500	13.937	4,720,816
2008-11-07	4.580	4.790	4.460	4.790	14.836	7,034,682
2008-11-06	4.750	4.820	4.500	4.520	13.999	7,701,546
2008-11-05	5.120	5.240	4.750	4.800	14.866	14,118,788
2008-11-04	5.250	5.250	5.090	5.240	16.229	4,937,934
2008-11-03	5.340	5.350	4.950	5.040	15.610	5,461,719
2008-10-31	5.110	5.530	5.060	5.370	16.632	5,798,689
2008-10-30	5.600	5.750	4.990	5.170	16.012	8,498,479
2008-10-29	5.710	5.830	5.400	5.460	16.911	7,681,187
2008-10-28	5.370	5.840	5.080	5.840	18.088	6,496,450
2008-10-27	4.900	5.460	4.650	5.050	15.641	6,610,019
2008-10-24	4.640	5.150	4.560	5.010	15.517	5,934,273
2008-10-23	5.010	5.250	4.750	5.090	15.765	7,555,770
2008-10-22	5.550	5.600	4.910	5.040	15.610	6,235,399
2008-10-21	5.960	6.070	5.660	5.680	17.592	4,536,376
2008-10-20	5.710	6.150	5.650	6.070	18.800	5,401,608
2008-10-17	5.480	5.950	5.320	5.620	17.406	6,663,550
2008-10-16	5.440	5.630	4.970	5.610	17.375	9,501,398
2008-10-15	5.400	5.480	5.170	5.190	16.074	8,313,618
2008-10-14	6.040	6.040	5.380	5.490	17.004	8,961,608
2008-10-13	5.290	5.600	5.000	5.570	17.251	8,171,280
2008-10-10	4.260	4.980	4.000	4.680	14.495	12,751,812
2008-10-09	5.400	5.460	4.560	4.560	14.123	9,448,213
2008-10-08	5.380	5.860	5.200	5.220	16.167	9,413,828
2008-10-07	6.330	6.380	5.630	5.650	17.499	7,450,390
2008-10-06	6.470	6.530	5.830	6.140	19.017	10,399,159
2008-10-03	6.980	7.220	6.700	6.720	20.813	5,427,359
2008-10-02	7.300	7.300	6.730	6.780	20.999	6,896,302
2008-10-01	7.090	7.460	6.950	7.440	23.043	4,832,282
2008-09-30	6.930	7.160	6.850	7.140	22.114	5,628,868
2008-09-29	7.430	7.520	6.630	6.680	20.689	8,565,096
2008-09-26	7.500	7.650	7.250	7.630	23.632	6,033,024
2008-09-25	7.590	7.980	7.530	7.870	24.375	4,988,151
2008-09-24	7.390	7.650	7.320	7.500	23.229	4,927,495
2008-09-23	7.590	8.080	7.340	7.380	22.857	6,844,230
2008-09-22	7.510	7.760	7.400	7.580	23.477	7,197,452
2008-09-19	7.800	7.810	7.170	7.530	23.322	9,843,587
2008-09-18	6.970	7.110	6.520	7.100	21.990	7,671,095
2008-09-17	7.240	7.240	6.820	6.820	21.123	7,769,672
2008-09-16	7.590	7.650	7.150	7.240	22.424	8,752,084
2008-09-15	8.050	8.090	7.650	7.650	23.693	4,828,745
2008-09-12	7.950	8.350	7.950	8.130	25.180	5,267,557
2008-09-11	8.220	8.250	7.840	8.100	25.087	9,060,878
2008-09-10	8.780	8.940	8.230	8.310	25.583	9,915,770
2008-09-09	9.250	9.500	8.740	8.740	26.907	6,663,426

← NewerPage 76 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.